VIE:MRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	99.80	99.98	99.56	99.88	-	0.31%	-
Jun 2, 2026	98.63	99.57	98.32	99.57	99.57	0.97%	252
Jun 1, 2026	101.36	101.70	98.61	98.61	98.61	-2.67%	514
May 29, 2026	103.06	103.38	101.32	101.32	101.32	-2.01%	54
May 28, 2026	103.62	103.70	102.82	103.40	103.40	-1.24%	214
May 27, 2026	103.08	104.70	103.00	104.70	104.70	0.77%	299
May 26, 2026	105.90	105.90	103.90	103.90	103.90	-1.76%	388
May 25, 2026	105.56	105.76	105.34	105.76	105.76	0.94%	43
May 22, 2026	101.32	104.78	100.84	104.78	104.78	6.00%	494
May 21, 2026	97.21	98.85	97.21	98.85	98.85	1.31%	-
May 20, 2026	98.53	98.94	97.57	97.57	97.57	-1.13%	99
May 19, 2026	96.58	98.69	96.46	98.69	98.69	3.01%	173
May 18, 2026	95.16	96.01	95.16	95.81	95.81	-0.14%	548
May 15, 2026	98.05	98.13	95.94	95.94	95.94	-0.71%	210
May 14, 2026	96.57	97.06	96.57	96.63	96.63	0.29%	12
May 13, 2026	95.98	96.38	95.32	96.35	96.35	-0.10%	445
May 12, 2026	94.72	96.45	94.72	96.45	96.45	0.27%	73
May 11, 2026	94.55	96.19	94.55	96.19	96.19	0.96%	245
May 8, 2026	95.61	95.61	95.19	95.28	95.28	0.57%	-
May 7, 2026	97.03	97.06	94.74	94.74	94.74	-2.14%	562
May 6, 2026	96.89	97.20	96.14	96.81	96.81	0.03%	316
May 5, 2026	96.86	97.01	96.54	96.78	96.78	-0.28%	20
May 4, 2026	96.06	97.15	94.93	97.05	97.05	3.17%	206
Apr 30, 2026	93.89	99.33	93.53	94.07	94.07	-0.34%	595
Apr 29, 2026	93.85	94.39	92.58	94.39	94.39	-1.12%	203
Apr 28, 2026	94.60	95.46	94.50	95.46	95.46	0.43%	367
Apr 27, 2026	95.08	95.25	94.78	95.05	95.05	-0.35%	167
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