Merck & Co., Inc. (SNSE:MRK)
Chile · Delayed Price · Currency is CLP · Price in USD 150.66
0.00 (0.00%)
At close: Sep 7, 2026
SNSE:MRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | - | - |
| Sep 4, 2026 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | - | - |
| Sep 3, 2026 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | - | - |
| Sep 2, 2026 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | - | - |
| Sep 1, 2026 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | - | - |
| Aug 31, 2026 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | - | - |
| Aug 28, 2026 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | - | - |
| Aug 27, 2026 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | - | - |
| Aug 26, 2026 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | - | - |
| Aug 25, 2026 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | 10.80% | - |
| Aug 24, 2026 | 135.97 | 135.97 | 135.97 | 135.97 | 135.97 | - | - |
| Aug 21, 2026 | 135.97 | 135.97 | 135.97 | 135.97 | 135.97 | - | - |
| Aug 20, 2026 | 135.97 | 135.97 | 135.97 | 135.97 | 135.97 | - | - |
| Aug 19, 2026 | 135.97 | 135.97 | 135.97 | 135.97 | 135.97 | - | - |
| Aug 18, 2026 | 135.97 | 135.97 | 135.97 | 135.97 | 135.97 | 3.86% | - |
| Aug 17, 2026 | 130.92 | 130.92 | 130.92 | 130.92 | 130.92 | - | - |
| Aug 14, 2026 | 130.92 | 130.92 | 130.92 | 130.92 | 130.92 | - | - |
| Aug 13, 2026 | 130.92 | 130.92 | 130.92 | 130.92 | 130.92 | - | - |
| Aug 12, 2026 | 130.92 | 130.92 | 130.92 | 130.92 | 130.92 | - | - |
| Aug 11, 2026 | 130.92 | 130.92 | 130.92 | 130.92 | 130.92 | 2.47% | - |
| Aug 10, 2026 | 127.77 | 127.77 | 127.77 | 127.77 | 127.77 | - | - |
| Aug 7, 2026 | 127.77 | 127.77 | 127.77 | 127.77 | 127.77 | - | - |
| Aug 6, 2026 | 127.77 | 127.77 | 127.77 | 127.77 | 127.77 | - | - |
| Aug 5, 2026 | 127.77 | 127.77 | 127.77 | 127.77 | 127.77 | - | - |
| Aug 4, 2026 | 127.77 | 127.77 | 127.77 | 127.77 | 127.77 | -2.29% | - |
| Aug 3, 2026 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | - | - |
| Jul 31, 2026 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | - | - |
| Jul 30, 2026 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | - | - |
| 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 | - | - |