VIE:MRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	104.40	105.20	104.00	104.00	104.00	-	45
Apr 1, 2026	104.00	104.60	103.80	104.00	104.00	-0.38%	-
Mar 31, 2026	103.40	104.40	103.20	104.40	104.40	1.36%	-
Mar 30, 2026	103.80	105.60	103.00	103.00	103.00	-1.53%	240
Mar 27, 2026	103.80	104.60	103.40	104.60	104.60	0.97%	222
Mar 26, 2026	102.80	103.60	102.80	103.60	103.60	0.19%	-
Mar 25, 2026	101.20	103.40	100.60	103.40	103.40	3.40%	-
Mar 24, 2026	99.50	100.20	99.00	100.00	100.00	0.30%	376
Mar 23, 2026	98.10	99.90	97.40	99.70	99.70	0.50%	1,266
Mar 20, 2026	99.00	99.20	98.20	99.20	99.20	0.10%	82
Mar 19, 2026	99.90	100.20	99.10	99.10	99.10	-0.20%	-
Mar 18, 2026	100.60	100.80	99.20	99.30	99.30	-1.29%	-
Mar 17, 2026	100.60	101.20	100.00	100.60	100.60	0.60%	168
Mar 16, 2026	101.20	101.20	100.00	100.00	100.00	0.20%	5
Mar 12, 2026	100.80	100.80	99.50	99.80	99.06	-0.99%	-
Mar 11, 2026	101.00	101.00	99.70	100.80	100.05	-0.79%	-
Mar 10, 2026	100.80	101.60	100.80	101.60	100.84	1.40%	-
Mar 9, 2026	99.20	100.20	99.00	100.20	99.45	1.73%	37
Mar 6, 2026	99.50	100.40	98.50	98.50	97.77	-0.91%	70
Mar 5, 2026	103.20	103.20	99.40	99.40	98.66	-3.50%	-
Mar 4, 2026	102.80	103.40	101.60	103.00	102.23	-0.19%	425
Mar 3, 2026	103.60	104.00	103.20	103.20	102.43	-1.15%	79
Mar 2, 2026	104.60	105.40	104.20	104.40	103.62	0.19%	19
Feb 27, 2026	100.60	104.20	100.60	104.20	103.42	2.56%	5
Feb 26, 2026	103.80	104.00	101.60	101.60	100.84	-2.68%	-
Feb 25, 2026	105.00	105.40	104.40	104.40	103.62	-0.76%	-
Feb 24, 2026	104.80	105.20	104.80	105.20	104.42	0.38%	-
Feb 23, 2026	103.60	104.80	103.20	104.80	104.02	1.55%	111
Feb 20, 2026	103.60	104.00	103.20	103.20	102.43	0.39%	18
Feb 19, 2026	103.00	103.20	102.80	102.80	102.03	0.59%	-
Feb 18, 2026	102.60	102.80	102.20	102.20	101.44	-0.39%	-
Feb 17, 2026	102.20	103.40	101.40	102.60	101.84	0.20%	111
Feb 16, 2026	102.40	103.00	102.20	102.40	101.64	-0.78%	5
Feb 13, 2026	100.40	103.20	100.00	103.20	102.43	0.98%	250
Feb 12, 2026	100.40	102.20	99.50	102.20	101.44	5.91%	111
Feb 11, 2026	98.10	98.50	96.50	96.50	95.78	-1.93%	183
Feb 10, 2026	98.60	98.70	98.40	98.40	97.67	-0.40%	140
Feb 9, 2026	102.60	102.80	98.80	98.80	98.06	-4.45%	18
Feb 6, 2026	101.80	103.40	100.00	103.40	102.63	0.19%	722
Feb 5, 2026	99.90	103.20	99.70	103.20	102.43	1.57%	75
Feb 4, 2026	98.30	101.60	98.00	101.60	100.84	3.57%	332
Feb 3, 2026	95.70	99.70	94.70	98.10	97.37	3.05%	804
Feb 2, 2026	92.80	95.20	92.80	95.20	94.49	3.82%	99
Jan 30, 2026	90.30	91.70	90.30	91.70	91.02	0.33%	-
Jan 29, 2026	89.30	91.40	89.30	91.40	90.72	1.56%	1
Jan 28, 2026	89.50	90.00	89.30	90.00	89.33	-0.11%	-
Jan 27, 2026	90.10	90.20	90.10	90.10	89.43	-0.11%	32
Jan 26, 2026	91.50	91.60	90.20	90.20	89.53	-1.53%	30
Jan 23, 2026	93.40	93.40	91.60	91.60	90.92	-2.03%	-
Jan 22, 2026	95.20	95.20	93.50	93.50	92.80	-1.37%	1