VIE:MRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	128.44	132.66	128.42	132.66	132.66	5.25%	78
Oct 28, 2026	126.50	127.24	126.04	126.04	126.04	-1.22%	-
Oct 27, 2026	126.22	127.60	126.22	127.60	127.60	-1.22%	-
Oct 23, 2026	131.40	131.40	128.56	129.18	129.18	-5.18%	1
Oct 22, 2026	134.02	136.24	134.02	136.24	136.24	2.70%	5
Oct 21, 2026	131.66	132.66	131.16	132.66	132.66	0.88%	-
Oct 20, 2026	129.10	131.50	128.78	131.50	131.50	1.76%	-
Oct 19, 2026	129.30	129.30	128.84	129.22	129.22	-1.07%	-
Oct 16, 2026	129.38	130.62	129.38	130.62	130.62	-3.06%	-
Oct 15, 2026	132.50	135.62	132.50	134.74	134.74	2.62%	78
Oct 14, 2026	127.22	131.30	127.22	131.30	131.30	2.48%	-
Oct 13, 2026	131.54	131.66	128.12	128.12	128.12	-1.64%	2
Oct 12, 2026	130.12	130.44	129.48	130.26	130.26	0.60%	-
Oct 9, 2026	126.70	129.48	126.02	129.48	129.48	3.72%	1
Oct 8, 2026	127.18	127.28	123.58	124.84	124.84	-2.79%	2
Oct 7, 2026	126.32	128.42	126.28	128.42	128.42	2.02%	-
Oct 6, 2026	124.82	125.88	124.60	125.88	125.88	1.21%	-
Oct 5, 2026	128.84	128.84	124.38	124.38	124.38	-2.42%	-
Oct 2, 2026	128.54	128.54	127.46	127.46	127.46	-1.18%	-
Oct 1, 2026	128.84	129.06	128.00	128.98	128.98	-0.42%	-
Sep 30, 2026	131.60	132.04	129.52	129.52	129.52	-0.22%	-
Sep 29, 2026	130.86	131.12	129.80	129.80	129.80	-0.64%	-
Sep 28, 2026	131.16	131.42	129.00	130.64	130.64	0.68%	1
Sep 25, 2026	130.06	130.10	129.34	129.76	129.76	-0.95%	1
Sep 24, 2026	129.54	131.00	129.54	131.00	131.00	0.65%	1
Sep 23, 2026	132.48	132.92	130.16	130.16	130.16	-2.78%	1
Sep 22, 2026	130.62	133.88	129.96	133.88	133.88	3.24%	1
Sep 21, 2026	128.08	129.68	127.10	129.68	129.68	1.58%	150
Sep 18, 2026	128.46	128.46	126.88	127.66	127.66	-0.19%	78
Sep 17, 2026	126.90	127.90	126.30	127.90	127.90	2.48%	33
Sep 16, 2026	124.74	125.26	124.40	124.80	124.80	0.24%	272
Sep 15, 2026	124.76	125.08	124.26	124.50	124.50	0.82%	7
Sep 11, 2026	125.04	125.46	124.22	124.22	123.48	-2.33%	-
Sep 10, 2026	126.86	127.20	126.86	127.18	126.43	0.16%	-
Sep 9, 2026	127.06	127.62	126.98	126.98	126.23	0.21%	40
Sep 8, 2026	128.44	128.62	126.72	126.72	125.97	-1.71%	-
Sep 7, 2026	129.76	129.76	127.72	128.92	128.16	-0.66%	129
Sep 4, 2026	130.36	130.64	129.78	129.78	129.01	0.14%	10
Sep 3, 2026	130.58	131.14	129.60	129.60	128.83	-0.22%	128
Sep 2, 2026	130.02	130.44	129.34	129.88	129.11	0.85%	412
Sep 1, 2026	127.54	129.46	127.54	128.78	128.02	1.15%	293
Aug 31, 2026	127.64	127.64	126.24	127.32	126.57	-0.05%	332
Aug 28, 2026	128.72	129.20	127.38	127.38	126.62	-2.06%	91
Aug 27, 2026	130.92	130.92	128.46	130.06	129.29	-1.45%	357
Aug 26, 2026	133.90	134.36	131.98	131.98	131.20	-0.32%	552
Aug 25, 2026	129.30	132.40	129.12	132.40	131.61	2.56%	608
Aug 24, 2026	131.06	131.66	128.26	129.10	128.33	-1.62%	690
Aug 21, 2026	128.18	131.90	127.86	131.22	130.44	0.64%	744
Aug 20, 2026	129.62	131.40	127.84	130.38	129.61	11.47%	374
Aug 19, 2026	116.76	116.98	116.76	116.96	116.27	-0.51%	161