VIE:MRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	97.84	97.84	95.38	95.38	95.38	-2.03%	412
Apr 23, 2026	96.03	97.36	96.03	97.36	97.36	1.60%	223
Apr 22, 2026	96.05	96.35	95.64	95.83	95.83	0.26%	273
Apr 21, 2026	99.58	100.50	95.58	95.58	95.58	-5.05%	423
Apr 20, 2026	101.08	101.18	100.30	100.66	100.66	1.50%	196
Apr 17, 2026	98.25	99.17	97.72	99.17	99.17	0.82%	187
Apr 16, 2026	99.74	100.08	98.22	98.36	98.36	-1.10%	213
Apr 15, 2026	101.58	102.08	99.45	99.45	99.45	-2.42%	354
Apr 14, 2026	101.46	101.92	100.28	101.92	101.92	-0.12%	394
Apr 13, 2026	103.60	104.34	102.04	102.04	102.04	-1.75%	390
Apr 10, 2026	104.70	105.16	103.78	103.86	103.86	-0.69%	280
Apr 9, 2026	105.46	105.48	104.58	104.58	104.58	0.42%	30
Apr 8, 2026	103.50	104.14	101.96	104.14	104.14	2.70%	597
Apr 7, 2026	104.50	104.50	101.40	101.40	101.40	-2.50%	1
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