VIE:MRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	117.84	118.50	117.56	117.56	116.86	0.09%	267
Aug 17, 2026	116.76	117.64	116.20	117.46	116.76	1.12%	267
Aug 14, 2026	117.52	117.52	115.96	116.16	115.47	-0.58%	211
Aug 13, 2026	115.14	116.84	114.98	116.84	116.15	1.23%	254
Aug 12, 2026	113.56	115.42	110.72	115.42	114.74	2.41%	259
Aug 11, 2026	112.78	114.50	112.38	112.70	112.03	0.04%	231
Aug 10, 2026	111.00	112.66	110.86	112.66	111.99	1.86%	286
Aug 7, 2026	111.60	112.76	110.60	110.60	109.94	-0.77%	242
Aug 6, 2026	111.94	113.32	111.42	111.46	110.80	-0.94%	262
Aug 5, 2026	111.16	113.18	111.00	112.52	111.85	1.19%	378
Aug 4, 2026	110.98	112.30	110.72	111.20	110.54	0.58%	404
Aug 3, 2026	113.32	113.72	110.56	110.56	109.90	-2.56%	254
Jul 31, 2026	112.02	113.46	112.00	113.46	112.79	1.76%	271
Jul 30, 2026	113.56	113.56	111.04	111.50	110.84	-3.55%	253