Merck & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	117.90	117.90	117.90	117.90	117.90	-	-
Feb 16, 2026	117.90	117.90	117.90	117.90	117.90	-	-
Feb 13, 2026	117.90	117.90	117.90	117.90	117.90	-	-
Feb 12, 2026	117.90	117.90	117.90	117.90	117.90	-	-
Feb 11, 2026	117.90	117.90	117.90	117.90	117.90	-0.41%	100
Feb 10, 2026	118.39	118.39	118.39	118.39	118.39	-	-
Feb 9, 2026	118.39	118.39	118.39	118.39	118.39	-	-
Feb 6, 2026	122.10	122.10	122.10	118.39	118.39	-	5
Feb 5, 2026	118.39	118.39	118.39	118.39	118.39	-	-
Feb 4, 2026	118.39	118.39	118.39	118.39	118.39	6.37%	800
Feb 3, 2026	111.30	111.30	111.30	111.30	111.30	-	-
Feb 2, 2026	111.30	111.30	111.30	111.30	111.30	-	-
Jan 30, 2026	111.30	111.30	111.30	111.30	111.30	-	-
Jan 29, 2026	111.30	111.30	111.30	111.30	111.30	-	-
Jan 28, 2026	111.30	111.30	111.30	111.30	111.30	-	-
Jan 27, 2026	111.30	111.30	111.30	111.30	111.30	-	-
Jan 26, 2026	111.30	111.30	111.30	111.30	111.30	-	-
Jan 23, 2026	111.30	111.30	111.30	111.30	111.30	-	-
Jan 22, 2026	111.30	111.30	111.30	111.30	111.30	-	-
Jan 21, 2026	111.36	111.36	111.36	111.30	111.30	-	44
Jan 20, 2026	111.30	111.30	111.30	111.30	111.30	-	-
Jan 19, 2026	111.30	111.30	111.30	111.30	111.30	-	-
Jan 16, 2026	111.30	111.30	111.30	111.30	111.30	-	-
Jan 15, 2026	111.30	111.30	111.30	111.30	111.30	-	-
Jan 14, 2026	111.30	111.30	111.30	111.30	111.30	-	-
Jan 13, 2026	111.30	111.30	111.30	111.30	111.30	-	-
Jan 12, 2026	111.30	111.30	111.30	111.30	111.30	-	-
Jan 9, 2026	111.30	111.30	111.30	111.30	111.30	8.69%	389
Jan 8, 2026	102.40	102.40	102.40	102.40	102.40	-	-
Jan 7, 2026	102.40	102.40	102.40	102.40	102.40	-	-
Jan 6, 2026	102.40	102.40	102.40	102.40	102.40	-	-
Jan 5, 2026	102.40	102.40	102.40	102.40	102.40	-	-
Jan 2, 2026	102.40	102.40	102.40	102.40	102.40	-	-
Dec 30, 2025	102.40	102.40	102.40	102.40	102.40	-	-
Dec 29, 2025	102.40	102.40	102.40	102.40	102.40	-	-
Dec 26, 2025	102.40	102.40	102.40	102.40	102.40	-	-
Dec 24, 2025	102.40	102.40	102.40	102.40	102.40	-	-
Dec 23, 2025	102.40	102.40	102.40	102.40	102.40	-	-
Dec 22, 2025	102.40	102.40	102.40	102.40	102.40	-	-
Dec 19, 2025	102.40	102.40	102.40	102.40	102.40	-	-
Dec 18, 2025	102.40	102.40	102.40	102.40	102.40	-	-
Dec 17, 2025	102.40	102.40	102.40	102.40	102.40	-	-
Dec 16, 2025	102.40	102.40	102.40	102.40	102.40	-	-
Dec 15, 2025	102.40	102.40	102.40	102.40	102.40	-	-
Dec 12, 2025	101.55	101.55	101.55	102.40	101.55	-	-
Dec 11, 2025	101.55	101.55	101.55	102.40	101.55	-	-
Dec 10, 2025	101.55	101.55	101.55	102.40	101.55	-	-
Dec 9, 2025	101.55	101.55	101.55	102.40	101.55	-	-
Dec 5, 2025	101.55	101.55	101.55	102.40	101.55	-	-
Dec 4, 2025	101.55	101.55	101.55	102.40	101.55	-	-