Merck & Co., Inc. (LON:MRK)
London · Delayed Price · Currency is GBP · Price in GBX 48.50
-1.00 (-2.02%)
Nov 7, 2025, 4:08 PM BST
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 47.76 | 48.50 | 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 | 49.50 | 49.50 | 49.50 | 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 |
| Oct 10, 2025 | 51.00 | 51.00 | 50.50 | 51.00 | 51.00 | - | 7,184 |
| Oct 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 38,305 |
| Oct 8, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 2,925 |
| Oct 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 54,684 |
| Oct 6, 2025 | 51.00 | 51.00 | 50.50 | 51.00 | 51.00 | - | 5,906 |
| Oct 3, 2025 | 51.00 | 52.00 | 50.50 | 51.00 | 51.00 | - | 10,604 |
| Oct 2, 2025 | 51.00 | 51.00 | 50.50 | 51.00 | 51.00 | - | 8,912 |
| Oct 1, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 276,088 |
| Sep 30, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 21,098 |
| Sep 29, 2025 | 51.00 | 51.50 | 50.63 | 51.00 | 51.00 | -1.92% | 24,422 |
| Sep 26, 2025 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 4,611,221 |
| Sep 25, 2025 | 48.00 | 52.00 | 47.50 | 52.00 | 52.00 | -16.13% | 69,507 |
| Sep 24, 2025 | 60.50 | 62.00 | 59.00 | 62.00 | 62.00 | 2.48% | 65,001 |
| Sep 23, 2025 | 60.50 | 60.50 | 59.12 | 60.50 | 60.50 | - | 9,603 |
| Sep 22, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 18,312 |
| Sep 19, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 18,312 |
| Sep 18, 2025 | 60.50 | 60.50 | 59.00 | 60.50 | 60.50 | - | 981 |
| Sep 17, 2025 | 60.50 | 60.50 | 59.12 | 60.50 | 60.50 | - | 159,091 |
| Sep 16, 2025 | 60.50 | 60.50 | 59.00 | 60.50 | 60.50 | - | 240 |
| Sep 15, 2025 | 60.50 | 60.50 | 59.11 | 60.50 | 60.50 | - | 2,764 |
| 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 |