Merck & Co., Inc. (LON:MRK)
London · Delayed Price · Currency is GBP · Price in GBX 46.50
0.00 (0.00%)
Jan 30, 2026, 8:04 AM GMT
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |