Merck & Co., Inc. (TSX:MRK)
Canada · Delayed Price · Currency is CAD 28.66
+0.55 (1.96%)
At close: Jun 26, 2026
TSX:MRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 28.12 | 28.66 | 28.12 | 28.66 | 28.66 | 1.96% | 9,031 |
| Jun 25, 2026 | 27.70 | 28.11 | 27.63 | 28.11 | 28.11 | 4.03% | 5,028 |
| Jun 24, 2026 | 27.05 | 27.05 | 26.87 | 27.02 | 27.02 | 1.96% | 2,814 |
| Jun 23, 2026 | 26.45 | 26.50 | 26.45 | 26.50 | 26.50 | 2.55% | 5,272 |
| Jun 22, 2026 | 25.73 | 25.84 | 25.73 | 25.84 | 25.84 | 0.62% | 454 |
| Jun 19, 2026 | 25.55 | 25.68 | 25.55 | 25.68 | 25.68 | 0.75% | 473 |
| Jun 18, 2026 | 25.81 | 25.81 | 25.00 | 25.49 | 25.49 | -1.12% | 4,620 |
| Jun 17, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.08% | 208 |
| Jun 15, 2026 | 25.81 | 26.00 | 25.80 | 25.80 | 25.80 | -2.42% | 3,029 |
| Jun 12, 2026 | 27.15 | 27.15 | 26.63 | 26.63 | 26.44 | -1.63% | 4,427 |
| Jun 11, 2026 | 27.13 | 27.44 | 27.07 | 27.07 | 26.88 | 1.69% | 2,994 |
| Jun 10, 2026 | 26.60 | 26.62 | 26.60 | 26.62 | 26.43 | -0.56% | 342 |
| Jun 9, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.58 | 0.49% | 201 |
| Jun 8, 2026 | 27.14 | 27.30 | 26.64 | 26.64 | 26.45 | -1.70% | 430 |
| Jun 5, 2026 | 27.11 | 27.52 | 27.00 | 27.10 | 26.91 | 0.89% | 4,433 |
| Jun 4, 2026 | 26.64 | 26.86 | 26.39 | 26.86 | 26.67 | 4.19% | 5,695 |
| Jun 3, 2026 | 26.04 | 26.04 | 25.78 | 25.78 | 25.60 | -0.15% | 7,258 |
| Jun 1, 2026 | 26.25 | 26.25 | 25.66 | 25.82 | 25.64 | -2.64% | 6,720 |
| May 29, 2026 | 26.50 | 26.60 | 26.47 | 26.52 | 26.33 | -1.30% | 4,811 |
| May 28, 2026 | 26.99 | 26.99 | 26.77 | 26.87 | 26.68 | -0.30% | 2,852 |
| May 27, 2026 | 27.22 | 27.24 | 26.95 | 26.95 | 26.76 | 0.19% | 1,064 |
| May 26, 2026 | 27.04 | 27.04 | 26.90 | 26.90 | 26.71 | -1.54% | 2,392 |
| May 25, 2026 | 27.50 | 27.50 | 27.32 | 27.32 | 27.13 | -0.29% | 1,623 |
| May 22, 2026 | 27.00 | 27.44 | 27.00 | 27.40 | 27.21 | 7.03% | 12,166 |
| May 21, 2026 | 25.64 | 25.64 | 25.60 | 25.60 | 25.42 | 0.99% | 221 |
| May 20, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.17 | -1.36% | 150 |
| May 19, 2026 | 25.66 | 25.70 | 25.66 | 25.70 | 25.52 | 2.72% | 1,228 |
| May 15, 2026 | 25.09 | 25.09 | 24.87 | 25.02 | 24.84 | -0.95% | 454 |
| May 14, 2026 | 25.49 | 25.49 | 25.26 | 25.26 | 25.08 | -1.21% | 1,650 |
| May 13, 2026 | 25.18 | 25.57 | 25.18 | 25.57 | 25.39 | 1.55% | 1,150 |
| May 11, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.00 | 0.12% | 563 |
| May 7, 2026 | 25.18 | 25.18 | 24.95 | 25.15 | 24.97 | -1.60% | 2,728 |
| May 6, 2026 | 25.51 | 25.66 | 25.30 | 25.56 | 25.38 | 0.20% | 666 |
| May 5, 2026 | 25.35 | 25.51 | 25.30 | 25.51 | 25.33 | 0.39% | 600 |
| May 4, 2026 | 25.08 | 25.45 | 25.08 | 25.41 | 25.23 | 1.03% | 698 |
| May 1, 2026 | 25.32 | 25.65 | 25.11 | 25.15 | 24.97 | 2.65% | 2,311 |
| Apr 30, 2026 | 24.54 | 25.06 | 24.44 | 24.50 | 24.33 | -1.45% | 17,499 |
| Apr 29, 2026 | 24.33 | 24.87 | 24.33 | 24.86 | 24.68 | 0.81% | 8,811 |
| Apr 28, 2026 | 24.78 | 24.78 | 24.65 | 24.66 | 24.48 | -0.56% | 466 |
| Apr 27, 2026 | 25.01 | 25.01 | 24.80 | 24.80 | 24.62 | -1.16% | 912 |
| Apr 24, 2026 | 25.47 | 25.47 | 25.06 | 25.09 | 24.91 | -1.84% | 4,468 |
| Apr 23, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.38 | 0.95% | 224 |
| Apr 22, 2026 | 25.19 | 25.32 | 25.13 | 25.32 | 25.14 | 0.20% | 20,630 |
| Apr 21, 2026 | 25.60 | 25.60 | 25.10 | 25.27 | 25.09 | -3.88% | 11,465 |
| Apr 20, 2026 | 26.61 | 26.61 | 26.29 | 26.29 | 26.10 | -1.28% | 661 |
| Apr 17, 2026 | 25.87 | 26.63 | 25.87 | 26.63 | 26.44 | 2.62% | 799 |
| Apr 16, 2026 | 26.10 | 26.10 | 25.80 | 25.95 | 25.77 | -2.33% | 5,499 |
| Apr 15, 2026 | 26.35 | 26.57 | 26.20 | 26.57 | 26.38 | -1.19% | 1,212 |
| Apr 14, 2026 | 26.90 | 26.93 | 26.89 | 26.89 | 26.70 | -0.33% | 2,356 |
| Apr 13, 2026 | 26.96 | 26.98 | 26.96 | 26.98 | 26.79 | -1.24% | 741 |