Merck & Co., Inc. (SNSE:MRK)
Chile · Delayed Price · Currency is CLP · Price in USD 130.76
0.00 (0.00%)
At close: Jul 29, 2026
SNSE:MRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | - | - |
| Jul 28, 2026 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | 5.11% | - |
| Jul 27, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - | - |
| Jul 24, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - | - |
| Jul 23, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - | - |
| Jul 22, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - | - |
| Jul 21, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | -5.40% | - |
| Jul 20, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - | - |
| Jul 17, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 2.41% | 167 |
| Jul 15, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - | - |
| Jul 14, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - | - |
| Jul 13, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - | - |
| Jul 10, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - | - |
| Jul 9, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - | - |
| Jul 8, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - | - |
| Jul 7, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - | - |
| Jul 6, 2026 | 126.01 | 126.01 | 126.01 | 128.40 | 128.40 | - | 35 |
| Jul 3, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - | - |
| Jul 2, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - | - |
| Jul 1, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - | - |
| Jun 30, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | 9.08% | 91 |
| Jun 26, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | - | - |
| Jun 25, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | - | - |
| Jun 24, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | - | - |
| Jun 23, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | - | - |
| Jun 22, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | - | - |
| Jun 19, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | - | - |
| Jun 18, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | - | - |
| Jun 17, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | - | - |
| Jun 16, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | - | - |
| Jun 15, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | 0.73% | - |
| Jun 12, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 116.86 | - | - |
| Jun 11, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 116.86 | - | - |
| Jun 10, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 116.86 | - | - |
| Jun 9, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 116.86 | - | - |
| Jun 8, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 116.86 | - | - |
| Jun 5, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 116.86 | - | - |
| Jun 4, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 116.86 | - | - |
| Jun 3, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 116.86 | - | - |
| Jun 2, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 116.86 | - | - |
| Jun 1, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 116.86 | - | - |
| May 29, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 116.86 | - | - |
| May 28, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 116.86 | - | - |
| May 27, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 116.86 | - | - |
| May 26, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 116.86 | - | - |
| May 25, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 116.86 | - | - |
| May 22, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 116.86 | - | - |
| May 20, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 116.86 | - | - |
| May 19, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 116.86 | - | - |
| May 18, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 116.86 | - | - |