Merck & Co., Inc. (TSX:MRK)
Canada · Delayed Price · Currency is CAD 25.02
-0.24 (-0.95%)
May 15, 2026, 9:30 AM EST
TSX:MRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 25.09 | 25.09 | 24.87 | 25.02 | 25.02 | -0.95% | 454 |
| May 14, 2026 | 25.49 | 25.49 | 25.26 | 25.26 | 25.26 | -1.21% | 1,650 |
| May 13, 2026 | 25.18 | 25.57 | 25.18 | 25.57 | 25.57 | 1.55% | 1,150 |
| May 11, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.12% | 563 |
| May 7, 2026 | 25.18 | 25.18 | 24.95 | 25.15 | 25.15 | -1.60% | 2,728 |
| May 6, 2026 | 25.51 | 25.66 | 25.30 | 25.56 | 25.56 | 0.20% | 666 |
| May 5, 2026 | 25.35 | 25.51 | 25.30 | 25.51 | 25.51 | 0.39% | 600 |
| May 4, 2026 | 25.08 | 25.45 | 25.08 | 25.41 | 25.41 | 1.03% | 698 |
| May 1, 2026 | 25.32 | 25.65 | 25.11 | 25.15 | 25.15 | 2.65% | 2,311 |
| Apr 30, 2026 | 24.54 | 25.06 | 24.44 | 24.50 | 24.50 | -1.45% | 17,499 |
| Apr 29, 2026 | 24.33 | 24.87 | 24.33 | 24.86 | 24.86 | 0.81% | 8,811 |
| Apr 28, 2026 | 24.78 | 24.78 | 24.65 | 24.66 | 24.66 | -0.56% | 466 |
| Apr 27, 2026 | 25.01 | 25.01 | 24.80 | 24.80 | 24.80 | -1.16% | 912 |
| Apr 24, 2026 | 25.47 | 25.47 | 25.06 | 25.09 | 25.09 | -1.84% | 4,468 |
| Apr 23, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.95% | 224 |
| Apr 22, 2026 | 25.19 | 25.32 | 25.13 | 25.32 | 25.32 | 0.20% | 20,630 |
| Apr 21, 2026 | 25.60 | 25.60 | 25.10 | 25.27 | 25.27 | -3.88% | 11,465 |
| Apr 20, 2026 | 26.61 | 26.61 | 26.29 | 26.29 | 26.29 | -1.28% | 661 |
| Apr 17, 2026 | 25.87 | 26.63 | 25.87 | 26.63 | 26.63 | 2.62% | 799 |
| Apr 16, 2026 | 26.10 | 26.10 | 25.80 | 25.95 | 25.95 | -2.33% | 5,499 |
| Apr 15, 2026 | 26.35 | 26.57 | 26.20 | 26.57 | 26.57 | -1.19% | 1,212 |
| Apr 14, 2026 | 26.90 | 26.93 | 26.89 | 26.89 | 26.89 | -0.33% | 2,356 |
| Apr 13, 2026 | 26.96 | 26.98 | 26.96 | 26.98 | 26.98 | -1.24% | 741 |
| Apr 10, 2026 | 27.74 | 27.74 | 27.32 | 27.32 | 27.32 | -1.37% | 5,824 |
| Apr 8, 2026 | 26.86 | 27.70 | 26.86 | 27.70 | 27.70 | 3.59% | 1,003 |
| Apr 7, 2026 | 26.88 | 26.88 | 26.66 | 26.74 | 26.74 | -1.47% | 1,345 |
| Apr 6, 2026 | 27.17 | 27.17 | 27.10 | 27.14 | 27.14 | 0.71% | 763 |
| Apr 2, 2026 | 27.21 | 27.21 | 26.91 | 26.95 | 26.95 | -0.99% | 4,107 |
| Apr 1, 2026 | 27.12 | 27.36 | 27.11 | 27.22 | 27.22 | 0.81% | 31,534 |
| Mar 31, 2026 | 26.90 | 27.05 | 26.90 | 27.00 | 27.00 | 1.89% | 9,422 |
| Mar 30, 2026 | 26.88 | 26.88 | 26.49 | 26.50 | 26.50 | -1.49% | 4,635 |
| Mar 27, 2026 | 27.05 | 27.05 | 26.90 | 26.90 | 26.90 | 0.64% | 1,140 |
| Mar 26, 2026 | 26.62 | 26.94 | 26.62 | 26.73 | 26.73 | -0.71% | 8,606 |
| Mar 25, 2026 | 26.40 | 26.92 | 26.40 | 26.92 | 26.92 | 3.06% | 910 |
| Mar 24, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.23% | 1,489 |
| Mar 23, 2026 | 25.95 | 26.07 | 25.95 | 26.06 | 26.06 | 1.84% | 1,473 |
| Mar 20, 2026 | 25.88 | 25.88 | 25.56 | 25.59 | 25.59 | -0.43% | 4,856 |
| Mar 19, 2026 | 25.75 | 25.75 | 25.64 | 25.70 | 25.70 | -0.16% | 4,650 |
| Mar 18, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -1.38% | 146 |
| Mar 17, 2026 | 26.11 | 26.15 | 26.05 | 26.10 | 26.10 | -1.44% | 2,450 |
| Mar 13, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.29 | 1.03% | 145 |
| Mar 12, 2026 | 25.80 | 26.21 | 25.80 | 26.21 | 26.02 | - | 7,481 |
| Mar 11, 2026 | 26.44 | 26.44 | 26.00 | 26.21 | 26.02 | -1.61% | 637 |
| Mar 10, 2026 | 26.50 | 26.64 | 26.50 | 26.64 | 26.45 | 2.07% | 681 |
| Mar 9, 2026 | 25.89 | 26.10 | 25.89 | 26.10 | 25.91 | 0.23% | 1,061 |
| Mar 6, 2026 | 25.70 | 26.04 | 25.64 | 26.04 | 25.85 | -0.04% | 5,309 |
| Mar 5, 2026 | 27.00 | 27.00 | 25.80 | 26.05 | 25.86 | -3.84% | 8,295 |
| Mar 4, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 26.89 | 0.26% | 332 |
| Mar 3, 2026 | 26.83 | 27.17 | 26.83 | 27.02 | 26.82 | -0.92% | 3,109 |
| Mar 2, 2026 | 27.63 | 27.70 | 27.27 | 27.27 | 27.07 | -2.01% | 14,286 |