Merck & Co., Inc. (LON:MRK)
London · Delayed Price · Currency is GBP · Price in GBX 46.50
+0.50 (1.09%)
Feb 20, 2026, 10:58 AM GMT
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 46.00 | 47.00 | 46.00 | 46.50 | 46.50 | 1.09% | 17,206 |
| Feb 19, 2026 | 46.00 | 46.00 | 45.51 | 46.00 | 46.00 | - | 100,000 |
| Feb 18, 2026 | 45.00 | 47.00 | 45.00 | 46.00 | 46.00 | 2.22% | 156,667 |
| Feb 17, 2026 | 45.00 | 47.00 | 45.00 | 45.00 | 45.00 | -2.17% | 2,460,990 |
| Feb 16, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 18,986 |
| Feb 13, 2026 | 46.00 | 46.00 | 45.38 | 46.00 | 46.00 | - | 21,511 |
| Feb 12, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 36,650 |
| Feb 11, 2026 | 46.50 | 47.00 | 46.00 | 46.00 | 46.00 | -1.08% | 111,881 |
| Feb 10, 2026 | 46.50 | 46.50 | 46.49 | 46.50 | 46.50 | - | 1,074 |
| Feb 9, 2026 | 46.50 | 47.00 | 46.15 | 46.50 | 46.50 | - | 1,504 |
| Feb 6, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 46,687 |
| Feb 5, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 10,726 |
| Feb 4, 2026 | 46.50 | 47.00 | 46.50 | 46.50 | 46.50 | - | 11,028 |
| Feb 3, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 168,028 |
| Feb 2, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 168,028 |
| Jan 30, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 12,002 |
| Jan 29, 2026 | 46.50 | 47.00 | 46.50 | 46.50 | 46.50 | - | 7,099 |
| Jan 28, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 10,808 |
| Jan 27, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 2,704 |
| Jan 26, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 717 |
| Jan 23, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 118 |
| Jan 22, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 4,408 |
| Jan 21, 2026 | 46.50 | 46.55 | 46.00 | 46.50 | 46.50 | - | 692 |
| Jan 20, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Jan 19, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 3,511 |
| Jan 16, 2026 | 46.50 | 46.50 | 46.00 | 46.50 | 46.50 | - | 93,268 |
| Jan 15, 2026 | 46.50 | 46.70 | 46.00 | 46.50 | 46.50 | - | 98,168 |
| Jan 14, 2026 | 46.50 | 47.00 | 46.50 | 46.50 | 46.50 | - | 5,007 |
| Jan 13, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 2,017 |
| Jan 12, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 10,385 |
| Jan 9, 2026 | 46.50 | 46.50 | 46.00 | 46.50 | 46.50 | - | 720 |
| Jan 8, 2026 | 46.50 | 46.50 | 46.00 | 46.50 | 46.50 | - | 559 |
| Jan 7, 2026 | 46.50 | 46.60 | 46.00 | 46.50 | 46.50 | - | 19,118 |
| Jan 6, 2026 | 46.00 | 47.00 | 46.00 | 46.50 | 46.50 | 1.09% | 150,546 |
| Jan 5, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | - | 2,457 |
| Jan 2, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 1,664 |
| Dec 31, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 728 |
| Dec 30, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 52 |
| Dec 29, 2025 | 46.00 | 46.50 | 46.00 | 46.00 | 46.00 | - | 400 |
| Dec 24, 2025 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 5,740 |
| Dec 23, 2025 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | - | 147 |
| Dec 22, 2025 | 46.00 | 46.50 | 46.00 | 46.00 | 46.00 | - | 1,056 |
| Dec 19, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 31,000 |
| Dec 18, 2025 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 12,625 |
| Dec 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 5,195 |
| Dec 16, 2025 | 44.50 | 46.60 | 44.50 | 46.00 | 46.00 | 3.37% | 40,888 |
| Dec 15, 2025 | 44.50 | 45.00 | 44.50 | 44.50 | 44.50 | - | 5,205 |
| Dec 12, 2025 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | - | 141,453 |
| Dec 11, 2025 | 45.00 | 46.00 | 42.00 | 44.50 | 44.50 | -1.11% | 12,661 |
| Dec 10, 2025 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 295 |