Merck & Co., Inc. (NEO:MRK)
Canada · Delayed Price · Currency is CAD 17.87
+0.20 (1.13%)
Sep 26, 2025, 4:00 PM EDT
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.89 | 17.89 | 17.71 | 17.87 | 17.87 | 1.13% | 5,435 |
| Sep 25, 2025 | 18.10 | 18.10 | 17.66 | 17.67 | 17.67 | -2.38% | 19,944 |
| Sep 24, 2025 | 18.16 | 18.22 | 18.06 | 18.10 | 18.10 | -0.33% | 8,331 |
| Sep 23, 2025 | 18.39 | 18.39 | 18.13 | 18.16 | 18.16 | -0.71% | 6,333 |
| Sep 22, 2025 | 18.57 | 18.57 | 18.29 | 18.29 | 18.29 | -1.30% | 3,857 |
| Sep 19, 2025 | 18.55 | 18.74 | 18.44 | 18.53 | 18.53 | - | 11,921 |
| Sep 18, 2025 | 18.50 | 18.57 | 18.41 | 18.53 | 18.53 | 0.38% | 5,640 |
| Sep 17, 2025 | 18.48 | 18.67 | 18.42 | 18.46 | 18.46 | 0.11% | 6,557 |
| Sep 16, 2025 | 18.48 | 18.48 | 18.35 | 18.44 | 18.44 | -0.11% | 3,601 |
| Sep 15, 2025 | 18.79 | 18.79 | 18.43 | 18.46 | 18.46 | -2.07% | 16,903 |
| Sep 12, 2025 | 19.40 | 19.40 | 18.85 | 18.85 | 18.85 | -2.68% | 5,904 |
| Sep 11, 2025 | 19.31 | 19.44 | 19.30 | 19.37 | 19.37 | 1.36% | 5,164 |
| Sep 10, 2025 | 19.10 | 19.11 | 19.01 | 19.11 | 19.11 | -0.73% | 1,196 |
| Sep 9, 2025 | 19.19 | 19.25 | 19.19 | 19.25 | 19.25 | 0.36% | 6,139 |
| Sep 8, 2025 | 19.05 | 19.18 | 18.92 | 19.18 | 19.18 | -0.42% | 6,419 |
| Sep 5, 2025 | 19.25 | 19.30 | 19.18 | 19.26 | 19.26 | 0.57% | 3,955 |
| Sep 4, 2025 | 19.15 | 19.15 | 18.95 | 19.15 | 19.15 | -0.10% | 9,784 |
| Sep 3, 2025 | 19.48 | 19.48 | 19.17 | 19.17 | 19.17 | -0.42% | 5,970 |
| Sep 2, 2025 | 19.13 | 19.28 | 19.13 | 19.25 | 19.25 | 0.84% | 3,234 |
| Aug 29, 2025 | 19.05 | 19.15 | 19.05 | 19.09 | 19.09 | 0.90% | 644 |
| Aug 28, 2025 | 18.92 | 19.02 | 18.85 | 18.92 | 18.92 | -1.20% | 4,221 |
| Aug 27, 2025 | 19.18 | 19.19 | 19.13 | 19.15 | 19.15 | -1.03% | 8,408 |
| Aug 26, 2025 | 19.58 | 19.58 | 19.35 | 19.35 | 19.35 | -2.42% | 3,377 |
| Aug 22, 2025 | 19.86 | 19.98 | 19.77 | 19.83 | 19.83 | 1.17% | 9,107 |
| Aug 21, 2025 | 19.62 | 19.87 | 19.58 | 19.60 | 19.60 | 1.55% | 10,021 |
| Aug 20, 2025 | 19.46 | 19.46 | 19.30 | 19.30 | 19.30 | -0.41% | 4,160 |
| Aug 19, 2025 | 19.39 | 19.50 | 19.38 | 19.38 | 19.38 | 1.04% | 25,463 |
| Aug 18, 2025 | 19.25 | 19.39 | 19.18 | 19.18 | 19.18 | -0.31% | 2,631 |
| Aug 15, 2025 | 19.06 | 19.26 | 19.06 | 19.24 | 19.24 | 2.07% | 4,270 |
| Aug 14, 2025 | 18.85 | 18.94 | 18.78 | 18.85 | 18.85 | -0.16% | 13,631 |
| Aug 13, 2025 | 18.41 | 18.88 | 18.40 | 18.88 | 18.88 | 3.11% | 7,578 |
| Aug 12, 2025 | 18.25 | 18.40 | 18.19 | 18.31 | 18.31 | 0.16% | 4,665 |
| Aug 11, 2025 | 18.37 | 18.37 | 18.20 | 18.28 | 18.28 | -0.65% | 4,386 |
| Aug 8, 2025 | 18.40 | 18.50 | 18.36 | 18.40 | 18.40 | 0.60% | 5,807 |
| Aug 7, 2025 | 18.27 | 18.35 | 17.96 | 18.29 | 18.29 | 0.94% | 9,178 |
| Aug 6, 2025 | 18.38 | 18.45 | 18.10 | 18.12 | 18.12 | -1.74% | 2,858 |
| Aug 5, 2025 | 18.28 | 18.44 | 18.28 | 18.44 | 18.44 | 1.65% | 11,555 |
| Aug 1, 2025 | 17.65 | 18.14 | 17.65 | 18.14 | 18.14 | 1.74% | 6,794 |
| Jul 31, 2025 | 18.53 | 18.53 | 17.79 | 17.83 | 17.83 | -4.50% | 24,595 |
| Jul 30, 2025 | 19.00 | 19.00 | 18.64 | 18.67 | 18.67 | -0.74% | 25,733 |
| Jul 29, 2025 | 18.27 | 18.85 | 17.55 | 18.81 | 18.81 | -2.08% | 27,316 |
| Jul 28, 2025 | 19.38 | 19.38 | 19.21 | 19.21 | 19.21 | -0.83% | 5,442 |
| Jul 25, 2025 | 19.21 | 19.41 | 19.20 | 19.37 | 19.37 | 0.78% | 15,269 |
| Jul 24, 2025 | 19.23 | 19.26 | 19.06 | 19.22 | 19.22 | 0.37% | 11,838 |
| Jul 23, 2025 | 18.83 | 19.18 | 18.81 | 19.15 | 19.15 | 2.68% | 8,526 |
| Jul 22, 2025 | 18.27 | 18.68 | 18.27 | 18.65 | 18.65 | 2.98% | 9,824 |
| Jul 21, 2025 | 18.26 | 18.26 | 18.04 | 18.11 | 18.11 | -0.82% | 6,892 |
| Jul 18, 2025 | 18.70 | 18.70 | 18.26 | 18.26 | 18.26 | -2.09% | 4,087 |
| Jul 17, 2025 | 18.75 | 18.76 | 18.61 | 18.65 | 18.65 | -1.01% | 4,569 |
| Jul 16, 2025 | 18.77 | 18.87 | 18.74 | 18.84 | 18.84 | 0.96% | 7,496 |