TSX:MRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	32.04	32.25	32.00	32.25	32.25	0.75%	10,675
Sep 15, 2026	31.95	32.06	31.70	32.01	32.01	0.15%	12,562
Sep 14, 2026	32.68	32.71	32.11	32.15	31.96	0.28%	4,855
Sep 11, 2026	32.32	32.39	31.95	32.06	31.87	-0.34%	25,839
Sep 10, 2026	32.86	32.86	32.16	32.17	31.98	-2.31%	7,701
Sep 9, 2026	33.16	33.24	32.93	32.93	32.74	-0.51%	2,512
Sep 8, 2026	33.19	33.19	32.70	33.10	32.91	-1.05%	5,927
Sep 4, 2026	33.48	33.48	33.42	33.45	33.25	-1.44%	1,276
Sep 3, 2026	33.90	33.94	33.39	33.94	33.74	0.50%	6,236
Sep 2, 2026	33.51	33.82	33.51	33.77	33.57	1.20%	3,617
Sep 1, 2026	33.26	33.52	33.08	33.37	33.17	1.18%	11,827
Aug 31, 2026	32.70	33.09	32.70	32.98	32.79	-0.06%	2,313
Aug 28, 2026	32.70	33.04	32.70	33.00	32.81	-1.26%	8,672
Aug 27, 2026	33.54	33.81	33.30	33.42	33.22	-1.99%	3,531
Aug 26, 2026	34.59	34.59	34.00	34.10	33.90	-2.18%	6,823
Aug 25, 2026	34.03	34.90	34.00	34.86	34.66	3.57%	13,809
Aug 24, 2026	33.85	33.85	33.30	33.66	33.46	-1.15%	6,556
Aug 21, 2026	33.30	34.36	33.30	34.05	33.85	2.68%	12,633
Aug 20, 2026	33.64	33.95	33.16	33.16	32.97	-2.33%	27,285
Aug 19, 2026	32.59	34.15	32.37	33.95	33.75	12.49%	43,719
Aug 18, 2026	30.65	30.65	30.15	30.18	30.00	-0.49%	5,519
Aug 17, 2026	30.30	30.33	30.29	30.33	30.15	0.30%	361
Aug 14, 2026	29.94	30.24	29.90	30.24	30.06	0.47%	20,857
Aug 13, 2026	29.80	30.10	29.80	30.10	29.92	0.84%	4,855
Aug 12, 2026	29.60	29.85	29.59	29.85	29.67	2.44%	4,289
Aug 11, 2026	29.17	29.17	29.09	29.14	28.97	-0.03%	386
Aug 10, 2026	28.91	29.15	28.91	29.15	28.98	1.67%	4,065
Aug 7, 2026	28.28	28.67	28.28	28.67	28.50	0.31%	1,458
Aug 6, 2026	28.84	28.84	28.58	28.58	28.41	-0.35%	1,558
Aug 5, 2026	29.00	29.13	28.64	28.68	28.51	0.42%	5,387
Aug 4, 2026	28.64	28.89	28.24	28.56	28.39	-2.19%	4,821
Jul 31, 2026	29.20	29.20	29.20	29.20	29.03	0.76%	119
Jul 30, 2026	28.44	29.00	28.44	28.98	28.81	-0.07%	3,826
Jul 29, 2026	29.38	29.42	28.96	29.00	28.83	-1.46%	4,299
Jul 28, 2026	29.70	29.88	29.43	29.43	29.26	0.44%	6,702
Jul 27, 2026	29.47	29.49	29.26	29.30	29.13	-0.03%	3,839
Jul 24, 2026	29.30	29.37	29.22	29.31	29.14	0.79%	12,462
Jul 23, 2026	29.21	29.21	29.08	29.08	28.91	2.14%	911
Jul 22, 2026	28.72	28.72	28.45	28.47	28.30	0.89%	7,367
Jul 21, 2026	27.76	28.22	27.73	28.22	28.05	0.14%	2,921
Jul 20, 2026	28.59	28.59	28.18	28.18	28.01	-0.91%	1,377
Jul 17, 2026	28.84	29.36	28.44	28.44	28.27	-0.32%	4,000
Jul 16, 2026	28.14	28.78	28.14	28.53	28.36	3.29%	8,892
Jul 15, 2026	27.66	27.66	27.59	27.62	27.46	2.49%	7,838
Jul 14, 2026	27.70	27.70	26.92	26.95	26.79	-2.78%	7,266
Jul 13, 2026	27.56	27.75	27.47	27.72	27.56	0.33%	2,842
Jul 10, 2026	27.72	27.72	27.63	27.63	27.47	-1.43%	721
Jul 9, 2026	28.25	28.25	28.03	28.03	27.87	-0.92%	523
Jul 8, 2026	28.29	28.29	28.29	28.29	28.12	-0.11%	127
Jul 6, 2026	29.24	29.24	28.18	28.32	28.15	-5.06%	1,160