Merck & Co., Inc. (VIE:MRK)
Austria · Delayed Price · Currency is EUR 103.00
-0.20 (-0.19%)
At close: Mar 4, 2026
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 103.20 | 103.20 | 99.40 | 99.40 | 99.40 | -3.50% | - |
| Mar 4, 2026 | 102.80 | 103.40 | 101.60 | 103.00 | 103.00 | -0.19% | 425 |
| Mar 3, 2026 | 103.60 | 104.00 | 103.20 | 103.20 | 103.20 | -1.15% | 79 |
| Mar 2, 2026 | 104.60 | 105.40 | 104.20 | 104.40 | 104.40 | 0.19% | 19 |
| Feb 27, 2026 | 100.60 | 104.20 | 100.60 | 104.20 | 104.20 | 2.56% | 5 |
| Feb 26, 2026 | 103.80 | 104.00 | 101.60 | 101.60 | 101.60 | -2.68% | - |
| Feb 25, 2026 | 105.00 | 105.40 | 104.40 | 104.40 | 104.40 | -0.76% | - |
| Feb 24, 2026 | 104.80 | 105.20 | 104.80 | 105.20 | 105.20 | 0.38% | - |
| Feb 23, 2026 | 103.60 | 104.80 | 103.20 | 104.80 | 104.80 | 1.55% | 111 |
| Feb 20, 2026 | 103.60 | 104.00 | 103.20 | 103.20 | 103.20 | 0.39% | 18 |
| Feb 19, 2026 | 103.00 | 103.20 | 102.80 | 102.80 | 102.80 | 0.59% | - |
| Feb 18, 2026 | 102.60 | 102.80 | 102.20 | 102.20 | 102.20 | -0.39% | - |
| Feb 17, 2026 | 102.20 | 103.40 | 101.40 | 102.60 | 102.60 | 0.20% | 111 |
| Feb 16, 2026 | 102.40 | 103.00 | 102.20 | 102.40 | 102.40 | -0.78% | 5 |
| Feb 13, 2026 | 100.40 | 103.20 | 100.00 | 103.20 | 103.20 | 0.98% | 250 |
| Feb 12, 2026 | 100.40 | 102.20 | 99.50 | 102.20 | 102.20 | 5.91% | 111 |
| Feb 11, 2026 | 98.10 | 98.50 | 96.50 | 96.50 | 96.50 | -1.93% | 183 |
| Feb 10, 2026 | 98.60 | 98.70 | 98.40 | 98.40 | 98.40 | -0.40% | 140 |
| Feb 9, 2026 | 102.60 | 102.80 | 98.80 | 98.80 | 98.80 | -4.45% | 18 |
| Feb 6, 2026 | 101.80 | 103.40 | 100.00 | 103.40 | 103.40 | 0.19% | 722 |
| Feb 5, 2026 | 99.90 | 103.20 | 99.70 | 103.20 | 103.20 | 1.57% | 75 |
| Feb 4, 2026 | 98.30 | 101.60 | 98.00 | 101.60 | 101.60 | 3.57% | 332 |
| Feb 3, 2026 | 95.70 | 99.70 | 94.70 | 98.10 | 98.10 | 3.05% | 804 |
| Feb 2, 2026 | 92.80 | 95.20 | 92.80 | 95.20 | 95.20 | 3.82% | 99 |
| Jan 30, 2026 | 90.30 | 91.70 | 90.30 | 91.70 | 91.70 | 0.33% | - |
| Jan 29, 2026 | 89.30 | 91.40 | 89.30 | 91.40 | 91.40 | 1.56% | 1 |
| Jan 28, 2026 | 89.50 | 90.00 | 89.30 | 90.00 | 90.00 | -0.11% | - |
| Jan 27, 2026 | 90.10 | 90.20 | 90.10 | 90.10 | 90.10 | -0.11% | 32 |
| Jan 26, 2026 | 91.50 | 91.60 | 90.20 | 90.20 | 90.20 | -1.53% | 30 |
| Jan 23, 2026 | 93.40 | 93.40 | 91.60 | 91.60 | 91.60 | -2.03% | - |
| Jan 22, 2026 | 95.20 | 95.20 | 93.50 | 93.50 | 93.50 | -1.37% | 1 |
| Jan 21, 2026 | 93.30 | 94.80 | 93.30 | 94.80 | 94.80 | 2.38% | 8 |
| Jan 20, 2026 | 92.30 | 92.60 | 91.70 | 92.60 | 92.60 | -0.11% | 376 |
| Jan 19, 2026 | 92.70 | 92.90 | 92.00 | 92.70 | 92.70 | -1.59% | 113 |
| Jan 16, 2026 | 95.90 | 95.90 | 94.20 | 94.20 | 94.20 | -0.74% | 4 |
| Jan 15, 2026 | 95.30 | 95.50 | 94.90 | 94.90 | 94.90 | 1.06% | 8 |
| Jan 14, 2026 | 92.70 | 93.90 | 92.70 | 93.90 | 93.90 | 0.75% | 8 |
| Jan 13, 2026 | 93.80 | 93.80 | 92.80 | 93.20 | 93.20 | -0.85% | 117 |
| Jan 12, 2026 | 94.70 | 95.10 | 94.00 | 94.00 | 94.00 | -1.26% | 7 |
| Jan 9, 2026 | 95.30 | 95.50 | 95.00 | 95.20 | 95.20 | -0.42% | 111 |
| Jan 8, 2026 | 93.40 | 95.60 | 92.60 | 95.60 | 95.60 | 1.27% | 393 |
| Jan 7, 2026 | 93.40 | 94.40 | 93.10 | 94.40 | 94.40 | 1.07% | 222 |
| Jan 6, 2026 | 91.60 | 93.40 | 91.30 | 93.40 | 93.40 | 2.30% | 217 |
| Jan 5, 2026 | 90.70 | 91.60 | 90.50 | 91.30 | 91.30 | 1.11% | 142 |
| Jan 2, 2026 | 89.60 | 90.30 | 89.60 | 90.30 | 90.30 | -0.22% | - |
| Dec 30, 2025 | 90.60 | 90.60 | 90.20 | 90.50 | 90.50 | -0.44% | 195 |
| Dec 29, 2025 | 90.30 | 90.90 | 90.30 | 90.90 | 90.90 | 2.13% | 126 |
| Dec 23, 2025 | 88.70 | 89.10 | 88.70 | 89.00 | 89.00 | 1.37% | 244 |
| Dec 22, 2025 | 86.10 | 87.80 | 85.60 | 87.80 | 87.80 | 1.50% | 7 |
| Dec 19, 2025 | 85.80 | 86.50 | 85.80 | 86.50 | 86.50 | 1.41% | - |