Merck & Co., Inc. (SNSE:MRK)
Chile · Delayed Price · Currency is CLP · Price in USD 149.10
0.00 (0.00%)
At close: Nov 6, 2026
SNSE:MRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - | - |
| Nov 4, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - | - |
| Nov 3, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 6.04% | - |
| Nov 2, 2026 | 140.61 | 140.61 | 140.61 | 140.61 | 140.61 | - | - |
| Oct 30, 2026 | 140.61 | 140.61 | 140.61 | 140.61 | 140.61 | - | - |
| Oct 29, 2026 | 140.61 | 140.61 | 140.61 | 140.61 | 140.61 | - | - |
| Oct 28, 2026 | 140.61 | 140.61 | 140.61 | 140.61 | 140.61 | - | - |
| Oct 27, 2026 | 140.61 | 140.61 | 140.61 | 140.61 | 140.61 | -2.10% | - |
| Oct 26, 2026 | 143.63 | 143.63 | 143.63 | 143.63 | 143.63 | - | - |
| Oct 23, 2026 | 143.63 | 143.63 | 143.63 | 143.63 | 143.63 | - | - |
| Oct 22, 2026 | 143.63 | 143.63 | 143.63 | 143.63 | 143.63 | - | - |
| Oct 21, 2026 | 143.63 | 143.63 | 143.63 | 143.63 | 143.63 | - | - |
| Oct 20, 2026 | 143.63 | 143.63 | 143.63 | 143.63 | 143.63 | 1.16% | - |
| Oct 19, 2026 | 141.98 | 141.98 | 141.98 | 141.98 | 141.98 | - | - |
| Oct 16, 2026 | 141.98 | 141.98 | 141.98 | 141.98 | 141.98 | - | - |
| Oct 15, 2026 | 141.98 | 141.98 | 141.98 | 141.98 | 141.98 | - | - |
| Oct 14, 2026 | 141.98 | 141.98 | 141.98 | 141.98 | 141.98 | 1.75% | - |
| Oct 13, 2026 | 139.54 | 139.54 | 139.54 | 139.54 | 139.54 | - | - |
| Oct 9, 2026 | 139.54 | 139.54 | 139.54 | 139.54 | 139.54 | - | - |
| Oct 8, 2026 | 139.54 | 139.54 | 139.54 | 139.54 | 139.54 | - | - |
| Oct 7, 2026 | 139.54 | 139.54 | 139.54 | 139.54 | 139.54 | - | - |
| Oct 6, 2026 | 139.54 | 139.54 | 139.54 | 139.54 | 139.54 | -6.15% | - |
| Oct 5, 2026 | 148.69 | 148.69 | 148.69 | 148.69 | 148.69 | - | - |
| Oct 2, 2026 | 148.69 | 148.69 | 148.69 | 148.69 | 148.69 | - | - |
| Oct 1, 2026 | 148.69 | 148.69 | 148.69 | 148.69 | 148.69 | - | - |
| Sep 30, 2026 | 148.69 | 148.69 | 148.69 | 148.69 | 148.69 | - | - |
| Sep 29, 2026 | 148.69 | 148.69 | 148.69 | 148.69 | 148.69 | -0.54% | - |
| Sep 28, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - | - |
| Sep 25, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - | - |
| Sep 24, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - | - |
| Sep 23, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - | - |
| Sep 22, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 3.21% | - |
| Sep 21, 2026 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | - | - |
| Sep 17, 2026 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | - | - |
| Sep 16, 2026 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | - | - |
| Sep 15, 2026 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | -2.13% | - |
| Sep 14, 2026 | 148.85 | 148.85 | 148.85 | 148.85 | 148.00 | - | - |
| Sep 11, 2026 | 148.85 | 148.85 | 148.85 | 148.85 | 148.00 | - | - |
| Sep 10, 2026 | 148.85 | 148.85 | 148.85 | 148.85 | 148.00 | - | - |
| Sep 9, 2026 | 148.85 | 148.85 | 148.85 | 148.85 | 148.00 | -0.10% | - |
| Sep 8, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.15 | -1.10% | 50 |
| Sep 7, 2026 | 150.66 | 150.66 | 150.66 | 150.66 | 149.80 | - | - |
| Sep 4, 2026 | 150.66 | 150.66 | 150.66 | 150.66 | 149.80 | - | - |
| Sep 3, 2026 | 150.66 | 150.66 | 150.66 | 150.66 | 149.80 | - | - |
| Sep 2, 2026 | 150.66 | 150.66 | 150.66 | 150.66 | 149.80 | - | - |
| Sep 1, 2026 | 150.66 | 150.66 | 150.66 | 150.66 | 149.80 | - | - |
| Aug 31, 2026 | 150.66 | 150.66 | 150.66 | 150.66 | 149.80 | - | - |
| Aug 28, 2026 | 150.66 | 150.66 | 150.66 | 150.66 | 149.80 | - | - |
| Aug 27, 2026 | 150.66 | 150.66 | 150.66 | 150.66 | 149.80 | - | - |
| Aug 26, 2026 | 150.66 | 150.66 | 150.66 | 150.66 | 149.80 | - | - |