Merck & Co., Inc. (TSX:MRK)
Canada · Delayed Price · Currency is CAD 24.69
-0.48 (-1.91%)
At close: Jan 12, 2026
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 24.80 | 24.80 | 24.60 | 24.69 | 24.69 | -1.91% | 1,891 |
| Jan 9, 2026 | 25.09 | 25.34 | 25.09 | 25.17 | 25.17 | -0.51% | 15,924 |
| Jan 8, 2026 | 25.00 | 25.30 | 24.77 | 25.30 | 25.30 | 3.27% | 3,684 |
| Jan 7, 2026 | 24.85 | 25.10 | 24.40 | 24.50 | 24.50 | -0.45% | 1,832 |
| Jan 6, 2026 | 24.51 | 24.75 | 24.51 | 24.61 | 24.61 | 1.57% | 9,905 |
| Jan 5, 2026 | 24.38 | 24.38 | 24.12 | 24.23 | 24.23 | 0.87% | 5,172 |
| Jan 2, 2026 | 23.77 | 24.03 | 23.67 | 24.02 | 24.02 | 1.14% | 8,042 |
| Dec 31, 2025 | 24.00 | 24.00 | 23.75 | 23.75 | 23.75 | -1.33% | 528 |
| Dec 30, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.17% | 150 |
| Dec 29, 2025 | 24.02 | 24.16 | 24.02 | 24.11 | 24.11 | 0.33% | 4,682 |
| Dec 24, 2025 | 23.76 | 24.03 | 23.76 | 24.03 | 24.03 | 1.78% | 519 |
| Dec 23, 2025 | 23.77 | 23.77 | 23.61 | 23.61 | 23.61 | -0.21% | 1,194 |
| Dec 22, 2025 | 22.86 | 23.66 | 22.86 | 23.66 | 23.66 | 3.73% | 6,945 |
| Dec 19, 2025 | 22.83 | 23.02 | 22.69 | 22.81 | 22.81 | 1.11% | 2,409 |
| Dec 17, 2025 | 22.28 | 22.56 | 22.23 | 22.56 | 22.56 | 1.44% | 11,399 |
| Dec 16, 2025 | 22.70 | 22.70 | 21.98 | 22.24 | 22.24 | -2.03% | 5,072 |
| Dec 15, 2025 | 22.59 | 22.74 | 22.51 | 22.70 | 22.70 | 0.67% | 6,121 |
| Dec 12, 2025 | 22.29 | 22.74 | 22.26 | 22.55 | 22.55 | 0.89% | 4,722 |
| Dec 11, 2025 | 22.17 | 22.37 | 22.17 | 22.35 | 22.35 | 1.13% | 11,598 |
| Dec 10, 2025 | 22.14 | 22.14 | 21.94 | 22.10 | 22.10 | 0.82% | 5,792 |
| Dec 9, 2025 | 21.98 | 21.98 | 21.73 | 21.92 | 21.92 | -2.23% | 7,723 |
| Dec 8, 2025 | 22.40 | 22.47 | 22.24 | 22.42 | 22.42 | -0.71% | 4,656 |
| Dec 5, 2025 | 22.85 | 22.85 | 22.48 | 22.58 | 22.58 | -1.18% | 3,537 |
| Dec 4, 2025 | 22.83 | 23.03 | 22.79 | 22.85 | 22.85 | -1.42% | 4,482 |
| Dec 3, 2025 | 23.10 | 23.26 | 23.08 | 23.18 | 23.18 | 1.71% | 4,150 |
| Dec 2, 2025 | 22.77 | 22.89 | 22.77 | 22.79 | 22.79 | -1.38% | 3,398 |
| Dec 1, 2025 | 23.60 | 23.65 | 23.11 | 23.11 | 23.11 | -1.95% | 2,397 |
| Nov 28, 2025 | 23.75 | 23.75 | 23.57 | 23.57 | 23.57 | 0.43% | 4,170 |
| Nov 27, 2025 | 23.40 | 23.48 | 23.40 | 23.47 | 23.47 | -0.97% | 3,243 |
| Nov 26, 2025 | 23.67 | 23.94 | 23.67 | 23.70 | 23.70 | -1.04% | 14,802 |
| Nov 25, 2025 | 22.95 | 23.95 | 22.84 | 23.95 | 23.95 | 5.23% | 17,098 |
| Nov 24, 2025 | 22.76 | 23.15 | 22.76 | 22.76 | 22.76 | 2.80% | 20,620 |
| Nov 21, 2025 | 21.86 | 22.62 | 21.84 | 22.14 | 22.14 | 3.07% | 12,744 |
| Nov 20, 2025 | 21.64 | 21.64 | 21.31 | 21.48 | 21.48 | -0.14% | 5,659 |
| Nov 19, 2025 | 21.85 | 21.95 | 21.38 | 21.51 | 21.51 | -1.83% | 10,437 |
| Nov 18, 2025 | 21.31 | 22.05 | 21.05 | 21.91 | 21.91 | 3.94% | 21,390 |
| Nov 17, 2025 | 21.16 | 21.43 | 21.02 | 21.08 | 21.08 | -0.47% | 6,701 |
| Nov 14, 2025 | 21.00 | 21.49 | 20.76 | 21.18 | 21.18 | 0.62% | 8,931 |
| Nov 13, 2025 | 20.87 | 21.33 | 20.63 | 21.05 | 21.05 | 1.49% | 13,563 |
| Nov 12, 2025 | 20.80 | 21.01 | 20.69 | 20.74 | 20.74 | 0.73% | 13,710 |
| Nov 11, 2025 | 19.91 | 20.61 | 19.91 | 20.59 | 20.59 | 4.62% | 16,835 |
| Nov 10, 2025 | 19.68 | 19.71 | 19.45 | 19.68 | 19.68 | 0.66% | 11,114 |
| Nov 7, 2025 | 19.43 | 19.60 | 19.41 | 19.55 | 19.55 | 0.26% | 4,317 |
| Nov 6, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | 1.77% | 4,871 |
| Nov 5, 2025 | 19.01 | 19.20 | 18.95 | 19.16 | 19.16 | 0.84% | 8,862 |
| Nov 4, 2025 | 18.87 | 19.24 | 18.73 | 19.00 | 19.00 | 1.50% | 18,445 |
| Nov 3, 2025 | 19.47 | 19.47 | 18.68 | 18.72 | 18.72 | -3.95% | 25,862 |
| Oct 31, 2025 | 19.49 | 19.54 | 19.20 | 19.49 | 19.49 | -0.61% | 45,175 |
| Oct 30, 2025 | 19.22 | 19.79 | 19.02 | 19.61 | 19.61 | -0.05% | 24,619 |
| Oct 29, 2025 | 19.75 | 19.90 | 19.59 | 19.62 | 19.62 | -0.81% | 9,283 |