VIE:MRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	110.60	114.36	109.82	114.36	114.36	4.98%	713
Jun 25, 2026	105.56	108.94	105.30	108.94	108.94	2.83%	15
Jun 24, 2026	104.54	107.08	104.40	105.94	105.94	2.38%	428
Jun 23, 2026	101.22	103.96	101.22	103.48	103.48	4.02%	228
Jun 22, 2026	98.60	99.68	98.16	99.48	99.48	-0.54%	414
Jun 19, 2026	100.14	100.20	100.02	100.02	100.02	2.34%	-
Jun 18, 2026	100.52	100.78	97.73	97.73	97.73	-1.97%	216
Jun 17, 2026	99.10	99.69	98.85	99.69	99.69	1.02%	-
Jun 16, 2026	99.59	99.97	98.68	98.68	98.68	-1.38%	294
Jun 15, 2026	101.94	102.22	100.06	100.06	100.06	-3.83%	348
Jun 11, 2026	103.32	104.78	103.32	104.78	104.05	2.26%	-
Jun 10, 2026	103.20	103.56	102.46	102.46	101.74	-0.97%	-
Jun 9, 2026	103.42	103.82	103.42	103.46	102.74	-1.43%	-
Jun 8, 2026	104.58	104.96	104.40	104.96	104.22	-1.59%	-
Jun 5, 2026	103.92	106.66	103.74	106.66	105.91	4.26%	177
Jun 4, 2026	99.33	102.30	99.33	102.30	101.58	2.60%	294
Jun 3, 2026	99.80	99.98	99.50	99.71	99.01	0.14%	37
Jun 2, 2026	98.63	99.57	98.32	99.57	98.87	0.97%	252
Jun 1, 2026	101.36	101.70	98.61	98.61	97.92	-2.67%	514
May 29, 2026	103.06	103.38	101.32	101.32	100.61	-2.01%	54
May 28, 2026	103.62	103.70	102.82	103.40	102.68	-1.24%	214
May 27, 2026	103.08	104.70	103.00	104.70	103.97	0.77%	299
May 26, 2026	105.90	105.90	103.90	103.90	103.17	-1.76%	388
May 25, 2026	105.56	105.76	105.34	105.76	105.02	0.94%	43
May 22, 2026	101.32	104.78	100.84	104.78	104.05	6.00%	494
May 21, 2026	97.21	98.85	97.21	98.85	98.16	1.31%	-
May 20, 2026	98.53	98.94	97.57	97.57	96.89	-1.13%	99
May 19, 2026	96.58	98.69	96.46	98.69	98.00	3.01%	173
May 18, 2026	95.16	96.01	95.16	95.81	95.14	-0.14%	548
May 15, 2026	98.05	98.13	95.94	95.94	95.27	-0.71%	210
May 14, 2026	96.57	97.06	96.57	96.63	95.95	0.29%	12
May 13, 2026	95.98	96.38	95.32	96.35	95.67	-0.10%	445
May 12, 2026	94.72	96.45	94.72	96.45	95.77	0.27%	73
May 11, 2026	94.55	96.19	94.55	96.19	95.52	0.96%	245
May 8, 2026	95.61	95.61	95.19	95.28	94.61	0.57%	-
May 7, 2026	97.03	97.06	94.74	94.74	94.08	-2.14%	562
May 6, 2026	96.89	97.20	96.14	96.81	96.13	0.03%	316
May 5, 2026	96.86	97.01	96.54	96.78	96.10	-0.28%	20
May 4, 2026	96.06	97.15	94.93	97.05	96.37	3.17%	206
Apr 30, 2026	93.89	99.33	93.53	94.07	93.41	-0.34%	595
Apr 29, 2026	93.85	94.39	92.58	94.39	93.73	-1.12%	203
Apr 28, 2026	94.60	95.46	94.50	95.46	94.79	0.43%	367
Apr 27, 2026	95.08	95.25	94.78	95.05	94.38	-0.35%	167
Apr 24, 2026	97.84	97.84	95.38	95.38	94.71	-2.03%	412
Apr 23, 2026	96.03	97.36	96.03	97.36	96.68	1.60%	223
Apr 22, 2026	96.05	96.35	95.64	95.83	95.16	0.26%	273
Apr 21, 2026	99.58	100.50	95.58	95.58	94.91	-5.05%	423
Apr 20, 2026	101.08	101.18	100.30	100.66	99.95	1.50%	196
Apr 17, 2026	98.25	99.17	97.72	99.17	98.48	0.82%	187
Apr 16, 2026	99.74	100.08	98.22	98.36	97.67	-1.10%	213