Merck & Co., Inc. (LON:MRK)
London · Delayed Price · Currency is GBP · Price in GBX 46.00
0.00 (0.00%)
Dec 19, 2025, 4:23 PM BST
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 45.00 | 45.00 | 43.50 | 45.00 | 45.00 | - | 168,000 |
| Dec 8, 2025 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 49,790 |
| Dec 5, 2025 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 712 |
| Dec 4, 2025 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 9,703 |
| Dec 3, 2025 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 3,123 |
| Dec 2, 2025 | 44.50 | 46.00 | 44.00 | 45.00 | 45.00 | 1.12% | 10,031 |
| Dec 1, 2025 | 44.50 | 44.50 | 44.45 | 44.50 | 44.50 | - | 10 |
| Nov 28, 2025 | 44.50 | 45.00 | 44.18 | 44.50 | 44.50 | - | 10,430 |
| Nov 27, 2025 | 44.50 | 44.50 | 44.25 | 44.50 | 44.50 | - | 10,000 |
| Nov 26, 2025 | 44.50 | 44.50 | 44.25 | 44.50 | 44.50 | - | 6,098 |
| Nov 25, 2025 | 45.50 | 45.50 | 44.25 | 44.50 | 44.50 | -2.20% | 2,881 |
| Nov 24, 2025 | 45.50 | 47.00 | 44.75 | 45.50 | 45.50 | - | 2,200 |
| Nov 21, 2025 | 45.50 | 47.00 | 44.25 | 45.50 | 45.50 | -0.44% | 9,475 |
| Nov 20, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - | 290,000 |
| Nov 19, 2025 | 45.70 | 46.19 | 44.40 | 45.70 | 45.70 | - | 21,002 |
| Nov 18, 2025 | 46.50 | 47.00 | 44.00 | 45.70 | 45.70 | -1.72% | 6,202,598 |
| Nov 17, 2025 | 46.50 | 47.00 | 46.10 | 46.50 | 46.50 | -1.06% | 27,532 |
| Nov 14, 2025 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | 1.08% | 9,711 |
| Nov 13, 2025 | 49.80 | 49.80 | 46.00 | 46.50 | 46.50 | -4.12% | 322,568 |
| Nov 12, 2025 | 48.50 | 48.50 | 48.30 | 48.50 | 48.50 | - | 2,400 |
| Nov 11, 2025 | 48.50 | 48.50 | 48.49 | 48.50 | 48.50 | - | 10,000 |
| Nov 10, 2025 | 48.50 | 48.50 | 48.30 | 48.50 | 48.50 | - | 83 |
| Nov 7, 2025 | 49.50 | 49.50 | 47.76 | 48.50 | 48.50 | -2.02% | 31,500 |
| Nov 6, 2025 | 49.50 | 49.50 | 49.30 | 49.50 | 49.50 | - | 669 |
| Nov 5, 2025 | 49.00 | 50.00 | 49.00 | 49.50 | 49.50 | - | 102,001 |
| Nov 4, 2025 | 49.50 | 49.50 | 47.75 | 49.50 | 49.50 | -2.94% | 270,212 |
| Nov 3, 2025 | 49.50 | 51.00 | 49.50 | 51.00 | 51.00 | 3.03% | 7,950 |
| Oct 31, 2025 | 49.00 | 49.50 | 49.00 | 49.50 | 49.50 | - | 224,000 |
| Oct 30, 2025 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 16,008 |
| Oct 29, 2025 | 49.50 | 49.50 | 49.00 | 49.50 | 49.50 | - | 10,890 |
| Oct 28, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.00% | 21,860 |
| Oct 27, 2025 | 49.50 | 50.00 | 49.00 | 50.00 | 50.00 | - | 21,860 |
| Oct 24, 2025 | 49.50 | 50.00 | 49.00 | 50.00 | 50.00 | 1.01% | 4,755 |
| Oct 23, 2025 | 49.50 | 49.50 | 49.40 | 49.50 | 49.50 | -2.94% | 12,128 |
| Oct 22, 2025 | 50.50 | 51.00 | 49.00 | 51.00 | 51.00 | - | 502,673 |
| Oct 21, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | - | 7,192 |
| Oct 20, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 0.99% | 11,668 |
| Oct 17, 2025 | 48.00 | 51.00 | 48.00 | 50.50 | 50.50 | - | 16,555 |
| Oct 16, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 14,500 |
| Oct 15, 2025 | 50.50 | 50.50 | 48.00 | 50.50 | 50.50 | - | 4,883 |
| Oct 14, 2025 | 51.00 | 51.00 | 50.00 | 50.50 | 50.50 | -0.98% | 21,347 |
| Oct 13, 2025 | 51.00 | 51.00 | 49.00 | 51.00 | 51.00 | - | 39,561 |