Merck & Co., Inc. (LON:MRK)
London · Delayed Price · Currency is GBP · Price in GBX 59.11
-1.39 (-2.30%)
Sep 15, 2025, 11:40 AM BST
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 60.50 | 60.50 | 60.20 | 60.50 | 60.50 | - | 972 |
| Sep 11, 2025 | 60.50 | 60.50 | 58.00 | 60.50 | 60.50 | - | 176,659 |
| Sep 10, 2025 | 60.50 | 60.50 | 59.11 | 60.50 | 60.50 | - | 32 |
| Sep 9, 2025 | 60.50 | 60.50 | 59.17 | 60.50 | 60.50 | - | 3,134 |
| Sep 8, 2025 | 60.50 | 60.50 | 59.00 | 60.50 | 60.50 | - | 64 |
| Sep 5, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 8,932 |
| Sep 4, 2025 | 60.50 | 60.50 | 59.17 | 60.50 | 60.50 | - | 3,586 |
| Sep 3, 2025 | 60.50 | 62.00 | 59.00 | 60.50 | 60.50 | - | 5,459 |
| Sep 2, 2025 | 60.50 | 60.50 | 59.11 | 60.50 | 60.50 | - | 4,176 |
| Sep 1, 2025 | 60.30 | 60.50 | 59.10 | 60.50 | 60.50 | - | 24,483 |
| Aug 29, 2025 | 59.10 | 60.50 | 59.10 | 60.50 | 60.50 | 2.54% | 4,526 |
| Aug 28, 2025 | 59.10 | 62.00 | 59.00 | 59.00 | 59.00 | -4.84% | 6,819 |
| Aug 27, 2025 | 59.10 | 62.00 | 59.10 | 62.00 | 62.00 | 2.48% | 278 |
| Aug 26, 2025 | 59.00 | 60.50 | 59.00 | 60.50 | 60.50 | - | 11,326 |
| Aug 22, 2025 | 59.10 | 60.50 | 59.10 | 60.50 | 60.50 | - | 12,167 |
| Aug 21, 2025 | 59.00 | 60.50 | 59.00 | 60.50 | 60.50 | - | 4,732 |
| Aug 20, 2025 | 59.00 | 60.50 | 59.00 | 60.50 | 60.50 | - | 16,843 |
| Aug 19, 2025 | 59.00 | 60.50 | 59.00 | 60.50 | 60.50 | - | 103,872 |
| Aug 18, 2025 | 60.35 | 60.50 | 58.00 | 60.50 | 60.50 | - | 516 |
| Aug 15, 2025 | 59.63 | 62.50 | 59.03 | 60.50 | 60.50 | - | 18,861 |
| Aug 14, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 186 |
| Aug 13, 2025 | 59.00 | 60.50 | 59.00 | 60.50 | 60.50 | - | 70,000 |
| Aug 12, 2025 | 59.00 | 60.50 | 59.00 | 60.50 | 60.50 | - | 2,727 |
| Aug 11, 2025 | 59.53 | 60.50 | 59.53 | 60.50 | 60.50 | - | 6,771 |
| Aug 8, 2025 | 57.00 | 62.00 | 57.00 | 60.50 | 60.50 | - | 5,772 |
| Aug 7, 2025 | 59.00 | 62.00 | 59.00 | 60.50 | 60.50 | - | - |
| Aug 6, 2025 | 59.87 | 60.50 | 59.87 | 60.50 | 60.50 | - | 13,636 |
| Aug 5, 2025 | 62.00 | 62.00 | 59.75 | 60.50 | 60.50 | - | 10,159 |
| Aug 4, 2025 | 58.00 | 60.50 | 58.00 | 60.50 | 60.50 | - | 522 |
| Aug 1, 2025 | 60.20 | 62.00 | 59.00 | 60.50 | 60.50 | - | 148,168 |
| Jul 31, 2025 | 60.20 | 60.50 | 59.00 | 60.50 | 60.50 | - | 567 |
| Jul 30, 2025 | 60.00 | 62.00 | 59.00 | 60.50 | 60.50 | -0.82% | 6,603 |
| Jul 29, 2025 | 58.50 | 61.00 | 58.50 | 61.00 | 61.00 | - | 109 |
| Jul 28, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 5,061 |
| Jul 25, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 455 |
| Jul 24, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 10,512 |
| Jul 23, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 16,102 |
| Jul 22, 2025 | 60.90 | 61.00 | 60.00 | 61.00 | 61.00 | - | 100,020 |
| Jul 21, 2025 | 62.00 | 62.00 | 59.50 | 61.00 | 61.00 | -3.17% | 12,088 |
| Jul 18, 2025 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 3.28% | 3,598 |
| Jul 17, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 10,716 |
| Jul 16, 2025 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 147 |
| Jul 15, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 4,958 |
| Jul 14, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 7,000 |
| Jul 11, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 81,253 |
| Jul 10, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | -0.81% | 146,074 |
| Jul 9, 2025 | 61.00 | 61.70 | 60.00 | 61.50 | 60.84 | - | 95,931 |
| Jul 8, 2025 | 61.70 | 61.70 | 61.50 | 61.50 | 60.84 | -2.38% | 37 |
| Jul 7, 2025 | 61.00 | 63.00 | 61.00 | 63.00 | 62.32 | 3.28% | 12,017 |
| Jul 4, 2025 | 60.90 | 63.00 | 60.90 | 61.00 | 60.35 | - | 73,497 |