Merck & Co., Inc. (SNSE:MRK)
Chile · Delayed Price · Currency is CLP · Price in USD 149.50
0.00 (0.00%)
At close: Sep 28, 2026
SNSE:MRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 25, 2026 | 150.66 | 150.66 | 150.66 | 150.66 | 149.80 | 10.80% | - |
| Aug 24, 2026 | 135.97 | 135.97 | 135.97 | 135.97 | 135.19 | - | - |
| Aug 21, 2026 | 135.97 | 135.97 | 135.97 | 135.97 | 135.19 | - | - |
| Aug 20, 2026 | 135.97 | 135.97 | 135.97 | 135.97 | 135.19 | - | - |
| Aug 19, 2026 | 135.97 | 135.97 | 135.97 | 135.97 | 135.19 | - | - |
| Aug 18, 2026 | 135.97 | 135.97 | 135.97 | 135.97 | 135.19 | 3.86% | - |
| Aug 17, 2026 | 130.92 | 130.92 | 130.92 | 130.92 | 130.17 | - | - |
| Aug 14, 2026 | 130.92 | 130.92 | 130.92 | 130.92 | 130.17 | - | - |
| Aug 13, 2026 | 130.92 | 130.92 | 130.92 | 130.92 | 130.17 | - | - |
| Aug 12, 2026 | 130.92 | 130.92 | 130.92 | 130.92 | 130.17 | - | - |
| Aug 11, 2026 | 130.92 | 130.92 | 130.92 | 130.92 | 130.17 | 2.47% | - |
| Aug 10, 2026 | 127.77 | 127.77 | 127.77 | 127.77 | 127.04 | - | - |
| Aug 7, 2026 | 127.77 | 127.77 | 127.77 | 127.77 | 127.04 | - | - |
| Aug 6, 2026 | 127.77 | 127.77 | 127.77 | 127.77 | 127.04 | - | - |
| Aug 5, 2026 | 127.77 | 127.77 | 127.77 | 127.77 | 127.04 | - | - |
| Aug 4, 2026 | 127.77 | 127.77 | 127.77 | 127.77 | 127.04 | -2.29% | - |
| Aug 3, 2026 | 130.76 | 130.76 | 130.76 | 130.76 | 130.01 | - | - |
| Jul 31, 2026 | 130.76 | 130.76 | 130.76 | 130.76 | 130.01 | - | - |
| Jul 30, 2026 | 130.76 | 130.76 | 130.76 | 130.76 | 130.01 | - | - |
| Jul 29, 2026 | 130.76 | 130.76 | 130.76 | 130.76 | 130.01 | - | - |
| Jul 28, 2026 | 130.76 | 130.76 | 130.76 | 130.76 | 130.01 | 5.11% | - |
| Jul 27, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 123.69 | - | - |
| Jul 24, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 123.69 | - | - |
| Jul 23, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 123.69 | - | - |
| Jul 22, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 123.69 | - | - |
| Jul 21, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 123.69 | -5.40% | - |
| Jul 20, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 130.75 | - | - |
| Jul 17, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 130.75 | 2.41% | 167 |