VIE:MRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	100.14	100.20	100.02	100.02	100.02	2.34%	-
Jun 18, 2026	100.52	100.78	97.73	97.73	97.73	-1.97%	216
Jun 17, 2026	99.10	99.69	98.85	99.69	99.69	1.02%	-
Jun 16, 2026	99.59	99.97	98.68	98.68	98.68	-1.38%	294
Jun 15, 2026	101.94	102.22	100.06	100.06	100.06	-3.83%	348
Jun 11, 2026	103.32	104.78	103.32	104.78	104.05	2.26%	-
Jun 10, 2026	103.20	103.56	102.46	102.46	101.74	-0.97%	-
Jun 9, 2026	103.42	103.82	103.42	103.46	102.74	-1.43%	-
Jun 8, 2026	104.58	104.96	104.40	104.96	104.22	-1.59%	-
Jun 5, 2026	103.92	106.66	103.74	106.66	105.91	4.26%	177
Jun 4, 2026	99.33	102.30	99.33	102.30	101.58	2.60%	294
Jun 3, 2026	99.80	99.98	99.50	99.71	99.01	0.14%	37
Jun 2, 2026	98.63	99.57	98.32	99.57	98.87	0.97%	252
Jun 1, 2026	101.36	101.70	98.61	98.61	97.92	-2.67%	514
May 29, 2026	103.06	103.38	101.32	101.32	100.61	-2.01%	54