VIE:MRCK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	145.65	145.65	143.20	145.00	145.00	-1.46%	-
Jun 25, 2026	140.35	147.15	139.60	147.15	147.15	5.22%	188
Jun 24, 2026	136.00	139.85	136.00	139.85	139.85	3.67%	-
Jun 23, 2026	133.70	134.90	133.00	134.90	134.90	1.20%	-
Jun 22, 2026	132.80	133.30	132.15	133.30	133.30	0.30%	-
Jun 19, 2026	133.00	133.00	132.45	132.90	132.90	-0.04%	-
Jun 18, 2026	132.75	132.95	132.10	132.95	132.95	-0.04%	-
Jun 17, 2026	132.50	133.00	132.50	133.00	133.00	0.80%	-
Jun 16, 2026	132.20	132.45	131.95	131.95	131.95	-0.83%	-
Jun 15, 2026	134.60	134.60	133.05	133.05	133.05	-0.41%	-
Jun 12, 2026	137.00	137.00	133.60	133.60	133.60	-1.84%	-
Jun 11, 2026	136.35	137.35	136.10	136.10	136.10	-0.80%	-
Jun 10, 2026	137.40	137.55	136.80	137.20	137.20	-0.47%	-
Jun 9, 2026	137.30	138.30	137.30	137.85	137.85	0.51%	-
Jun 8, 2026	136.05	137.15	135.45	137.15	137.15	-0.62%	-
Jun 5, 2026	139.40	139.95	138.00	138.00	138.00	-0.68%	96
Jun 4, 2026	134.20	138.95	134.20	138.95	138.95	4.08%	-
Jun 3, 2026	131.00	133.50	131.00	133.50	133.50	1.99%	94
Jun 2, 2026	131.05	131.10	130.35	130.90	130.90	0.15%	21
Jun 1, 2026	129.70	131.05	129.70	130.70	130.70	0.04%	-
May 29, 2026	130.85	131.50	130.55	130.65	130.65	0.35%	-
May 28, 2026	128.85	130.20	127.95	130.20	130.20	0.62%	-
May 27, 2026	129.80	130.15	129.40	129.40	129.40	1.13%	29
May 26, 2026	128.80	128.80	127.10	127.95	127.95	-1.54%	-
May 25, 2026	129.15	129.95	128.45	129.95	129.95	0.85%	-
May 22, 2026	128.25	129.15	128.15	128.85	128.85	1.74%	-
May 21, 2026	123.25	126.65	123.25	126.65	126.65	3.56%	-
May 20, 2026	120.20	122.30	120.20	122.30	122.30	1.24%	-
May 19, 2026	118.25	120.80	118.25	120.80	120.80	2.50%	-
May 18, 2026	116.85	118.45	116.60	117.85	117.85	0.94%	-
May 15, 2026	120.50	120.50	116.75	116.75	116.75	-3.27%	-
May 14, 2026	121.40	121.40	120.35	120.70	120.70	-0.25%	-
May 13, 2026	121.45	122.55	120.30	121.00	121.00	6.80%	58
May 12, 2026	112.45	114.35	112.45	113.30	113.30	-0.09%	12
May 11, 2026	113.20	113.55	112.85	113.40	113.40	0.49%	-
May 8, 2026	113.60	113.60	112.35	112.85	112.85	-1.70%	15
May 7, 2026	114.50	115.40	114.50	114.80	114.80	0.75%	-
May 6, 2026	111.95	114.75	111.95	113.95	113.95	3.08%	-
May 5, 2026	108.90	110.55	108.90	110.55	110.55	1.33%	45
May 4, 2026	109.45	109.80	109.10	109.10	109.10	-1.27%	10
Apr 30, 2026	107.85	110.50	107.85	110.50	110.50	2.36%	18
Apr 29, 2026	110.80	110.80	107.95	107.95	107.95	-3.27%	-
Apr 28, 2026	107.50	111.60	107.50	111.60	111.60	2.57%	94
Apr 27, 2026	110.35	110.35	108.80	108.80	108.80	-0.59%	-
Apr 24, 2026	112.60	112.60	110.70	111.65	109.45	0.04%	12
Apr 23, 2026	114.65	114.65	111.60	111.60	109.40	-2.87%	-
Apr 22, 2026	116.35	116.55	114.90	114.90	112.64	-2.75%	5
Apr 21, 2026	117.80	119.80	117.80	118.15	115.82	0.72%	-
Apr 20, 2026	117.10	117.30	116.50	117.30	114.99	-0.89%	-
Apr 17, 2026	115.80	118.35	115.80	118.35	116.02	3.54%	-