Skip to main content
logo
Merck & Co., Inc. (TSX:MRK)
Canada flag Canada · Delayed Price · Currency is CAD
27.10
+0.24 (0.89%)
At close: Jun 5, 2026

TSX:MRK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202627.1127.5227.0027.1027.100.89%4,433
Jun 4, 202626.6426.8626.3926.8626.864.19%5,695
Jun 3, 202626.0426.0425.7825.7825.78-0.15%7,258
Jun 1, 202626.2526.2525.6625.8225.82-2.64%6,720
May 29, 202626.5026.6026.4726.5226.52-1.30%4,811
May 28, 202626.9926.9926.7726.8726.87-0.30%2,852
May 27, 202627.2227.2426.9526.9526.950.19%1,064
May 26, 202627.0427.0426.9026.9026.90-1.54%2,392
May 25, 202627.5027.5027.3227.3227.32-0.29%1,623
May 22, 202627.0027.4427.0027.4027.407.03%12,166
May 21, 202625.6425.6425.6025.6025.600.99%221
May 20, 202625.3525.3525.3525.3525.35-1.36%150
May 19, 202625.6625.7025.6625.7025.702.72%1,228
May 15, 202625.0925.0924.8725.0225.02-0.95%454
May 14, 202625.4925.4925.2625.2625.26-1.21%1,650
May 13, 202625.1825.5725.1825.5725.571.55%1,150
May 11, 202625.1825.1825.1825.1825.180.12%563
May 7, 202625.1825.1824.9525.1525.15-1.60%2,728
May 6, 202625.5125.6625.3025.5625.560.20%666
May 5, 202625.3525.5125.3025.5125.510.39%600
May 4, 202625.0825.4525.0825.4125.411.03%698
May 1, 202625.3225.6525.1125.1525.152.65%2,311
Apr 30, 202624.5425.0624.4424.5024.50-1.45%17,499
Apr 29, 202624.3324.8724.3324.8624.860.81%8,811
Apr 28, 202624.7824.7824.6524.6624.66-0.56%466
Apr 27, 202625.0125.0124.8024.8024.80-1.16%912
Apr 24, 202625.4725.4725.0625.0925.09-1.84%4,468
Apr 23, 202625.5625.5625.5625.5625.560.95%224
Apr 22, 202625.1925.3225.1325.3225.320.20%20,630
Apr 21, 202625.6025.6025.1025.2725.27-3.88%11,465
Apr 20, 202626.6126.6126.2926.2926.29-1.28%661
Apr 17, 202625.8726.6325.8726.6326.632.62%799
Apr 16, 202626.1026.1025.8025.9525.95-2.33%5,499
Apr 15, 202626.3526.5726.2026.5726.57-1.19%1,212
Apr 14, 202626.9026.9326.8926.8926.89-0.33%2,356
Apr 13, 202626.9626.9826.9626.9826.98-1.24%741
Apr 10, 202627.7427.7427.3227.3227.32-1.37%5,824
Apr 8, 202626.8627.7026.8627.7027.703.59%1,003
Apr 7, 202626.8826.8826.6626.7426.74-1.47%1,345
Apr 6, 202627.1727.1727.1027.1427.140.71%763
Apr 2, 202627.2127.2126.9126.9526.95-0.99%4,107
Apr 1, 202627.1227.3627.1127.2227.220.81%31,534
Mar 31, 202626.9027.0526.9027.0027.001.89%9,422
Mar 30, 202626.8826.8826.4926.5026.50-1.49%4,635
Mar 27, 202627.0527.0526.9026.9026.900.64%1,140
Mar 26, 202626.6226.9426.6226.7326.73-0.71%8,606
Mar 25, 202626.4026.9226.4026.9226.923.06%910
Mar 24, 202626.1226.1226.1226.1226.120.23%1,489
Mar 23, 202625.9526.0725.9526.0626.061.84%1,473
Mar 20, 202625.8825.8825.5625.5925.59-0.43%4,856