VIE:MRCK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 16, 2026	116.90	116.90	114.30	114.30	112.05	-2.47%	-
Apr 15, 2026	117.15	118.40	117.15	117.20	114.89	0.39%	-
Apr 14, 2026	114.35	116.75	114.35	116.75	114.45	3.41%	-
Apr 13, 2026	110.60	112.90	110.60	112.90	110.68	0.53%	-
Apr 10, 2026	111.80	112.90	111.80	112.30	110.09	1.22%	-
Apr 9, 2026	112.45	112.45	110.95	110.95	108.76	-1.86%	-
Apr 8, 2026	113.10	113.10	112.65	113.05	110.82	5.11%	-
Apr 7, 2026	109.80	109.95	107.55	107.55	105.43	-1.51%	20
Apr 2, 2026	108.65	109.20	107.35	109.20	107.05	-0.91%	-
Apr 1, 2026	110.05	110.20	109.00	110.20	108.03	2.37%	7
Mar 31, 2026	106.85	108.55	106.85	107.65	105.53	0.28%	-
Mar 30, 2026	105.40	107.35	105.40	107.35	105.23	2.14%	-
Mar 27, 2026	106.80	106.80	105.10	105.10	103.03	-1.55%	46
Mar 26, 2026	105.45	107.05	105.45	106.75	104.65	1.23%	-
Mar 25, 2026	105.00	106.10	105.00	105.45	103.37	1.49%	-
Mar 24, 2026	103.50	103.90	103.25	103.90	101.85	0.29%	-
Mar 23, 2026	102.20	104.25	100.60	103.60	101.56	-0.67%	40
Mar 20, 2026	108.00	108.00	104.30	104.30	102.24	-2.89%	-
Mar 19, 2026	107.25	107.60	107.15	107.40	105.28	-1.74%	-