VIE:MRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	128.72	129.20	128.54	128.54	-	-1.17%	-
Aug 27, 2026	130.92	130.92	128.46	130.06	130.06	-1.45%	357
Aug 26, 2026	133.90	134.36	131.98	131.98	131.98	-0.32%	552
Aug 25, 2026	129.30	132.40	129.12	132.40	132.40	2.56%	608
Aug 24, 2026	131.06	131.66	128.26	129.10	129.10	-1.62%	690
Aug 21, 2026	128.18	131.90	127.86	131.22	131.22	0.64%	744
Aug 20, 2026	129.62	131.40	127.84	130.38	130.38	11.47%	374
Aug 19, 2026	116.76	116.98	116.76	116.96	116.96	-0.51%	161
Aug 18, 2026	117.84	118.50	117.56	117.56	117.56	0.09%	267
Aug 17, 2026	116.76	117.64	116.20	117.46	117.46	1.12%	267
Aug 14, 2026	117.52	117.52	115.96	116.16	116.16	-0.58%	211
Aug 13, 2026	115.14	116.84	114.98	116.84	116.84	1.23%	254
Aug 12, 2026	113.56	115.42	110.72	115.42	115.42	2.41%	259
Aug 11, 2026	112.78	114.50	112.38	112.70	112.70	0.04%	231
Aug 10, 2026	111.00	112.66	110.86	112.66	112.66	1.86%	286
Aug 7, 2026	111.60	112.76	110.60	110.60	110.60	-0.77%	242
Aug 6, 2026	111.94	113.32	111.42	111.46	111.46	-0.94%	262
Aug 5, 2026	111.16	113.18	111.00	112.52	112.52	1.19%	378
Aug 4, 2026	110.98	112.30	110.72	111.20	111.20	0.58%	404
Aug 3, 2026	113.32	113.72	110.56	110.56	110.56	-2.56%	254
Jul 31, 2026	112.02	113.46	112.00	113.46	113.46	1.76%	271
Jul 30, 2026	113.56	113.56	111.04	111.50	111.50	-3.55%	253
Jul 29, 2026	115.76	116.10	115.60	115.60	115.60	-0.36%	1
Jul 28, 2026	115.64	118.42	115.34	116.02	116.02	-	369
Jul 27, 2026	114.96	116.02	114.40	116.02	116.02	0.71%	89
Jul 24, 2026	114.96	115.44	114.74	115.20	115.20	0.33%	341
Jul 23, 2026	111.36	114.82	111.04	114.82	114.82	2.04%	157
Jul 22, 2026	110.80	112.52	110.16	112.52	112.52	2.25%	268
Jul 21, 2026	108.50	110.04	108.40	110.04	110.04	-0.52%	194
Jul 20, 2026	111.54	111.96	110.54	110.62	110.62	-3.51%	354
Jul 17, 2026	111.84	114.64	111.84	114.64	114.64	2.65%	445
Jul 16, 2026	107.82	111.68	107.82	111.68	111.68	3.33%	534
Jul 15, 2026	105.90	109.54	105.90	108.08	108.08	1.92%	309
Jul 14, 2026	108.98	110.36	106.04	106.04	106.04	-2.18%	75
Jul 13, 2026	108.80	108.80	107.96	108.40	108.40	-0.07%	95
Jul 10, 2026	109.30	109.96	108.48	108.48	108.48	-0.82%	365
Jul 9, 2026	110.38	110.96	109.38	109.38	109.38	-1.57%	610
Jul 8, 2026	112.66	112.94	111.12	111.12	111.12	-1.51%	414
Jul 7, 2026	111.46	113.02	111.06	112.82	112.82	2.08%	708
Jul 6, 2026	113.36	114.72	110.52	110.52	110.52	-1.88%	349
Jul 3, 2026	113.42	114.02	112.64	112.64	112.64	0.23%	75
Jul 2, 2026	110.34	112.70	109.98	112.38	112.38	1.55%	880
Jul 1, 2026	112.36	115.22	110.66	110.66	110.66	-1.46%	916
Jun 30, 2026	113.04	113.94	111.32	112.30	112.30	-0.67%	584
Jun 29, 2026	112.34	113.06	111.44	113.06	113.06	-1.14%	179
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