Skip to main content
logo
Merck & Co., Inc. (MRK)
NYSE: MRK · Real-Time Price · USD
114.66
+0.46 (0.40%)
Mar 20, 2026, 12:10 PM EDT - Market open

Merck & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026114.25115.17112.72114.88-0.60%5,468,693
Mar 19, 2026114.66115.76113.75114.20114.20-0.26%8,347,770
Mar 18, 2026115.06115.56113.35114.50114.50-1.18%6,628,666
Mar 17, 2026115.78116.80114.38115.87115.870.38%7,921,814
Mar 16, 2026115.34116.06114.22115.43115.43-0.16%8,782,965
Mar 13, 2026116.92117.90115.53115.61114.76-0.26%7,111,035
Mar 12, 2026115.47116.60114.30115.91115.06-0.26%8,349,180
Mar 11, 2026116.76116.95115.29116.21115.36-0.75%6,769,631
Mar 10, 2026117.24119.00116.67117.09116.23-0.02%9,739,257
Mar 9, 2026114.98117.26114.11117.11116.251.14%8,321,571
Mar 6, 2026115.16116.36113.82115.79114.94-0.24%12,809,312
Mar 5, 2026119.11119.53114.45116.07115.22-3.50%14,524,746
Mar 4, 2026119.43120.87117.86120.28119.400.38%6,700,910
Mar 3, 2026119.67120.97118.61119.83118.95-1.30%9,334,139
Mar 2, 2026123.51123.70121.04121.41120.52-1.95%11,564,485
Feb 27, 2026119.68124.00119.68123.82122.913.79%17,636,439
Feb 26, 2026122.40122.50119.00119.30118.42-2.58%10,327,287
Feb 25, 2026124.01125.14122.26122.46121.56-1.19%11,082,461
Feb 24, 2026123.41124.84122.63123.93123.020.09%8,460,699
Feb 23, 2026122.31124.19121.50123.82122.911.28%9,661,094
Feb 20, 2026122.64122.70120.60122.26121.360.33%9,442,855
Feb 19, 2026121.40122.60120.50121.86120.960.16%8,933,309
Feb 18, 2026121.25121.81120.39121.66120.770.07%7,803,418
Feb 17, 2026122.36123.08120.80121.57120.680.13%9,899,761
Feb 13, 2026121.50123.33121.03121.41120.521.82%10,102,324
Feb 12, 2026119.01121.61118.13119.24118.36-0.06%13,453,271
Feb 11, 2026117.04119.36116.31119.31118.431.84%10,885,294
Feb 10, 2026117.69118.18116.10117.15116.29-0.42%11,849,545
Feb 9, 2026121.41121.88116.98117.65116.79-3.51%16,158,727
Feb 6, 2026120.76122.66120.44121.93121.031.82%13,083,323
Feb 5, 2026118.31122.43118.31119.75118.871.20%24,010,554
Feb 4, 2026116.90120.39116.50118.33117.462.15%21,954,563
Feb 3, 2026111.67118.46111.44115.84114.992.18%25,793,563
Feb 2, 2026110.12113.89109.95113.37112.542.81%18,000,106
Jan 30, 2026108.59110.54107.95110.27109.461.78%19,060,604
Jan 29, 2026107.33109.93107.10108.34107.541.35%13,572,813
Jan 28, 2026106.85107.93106.03106.90106.11-0.95%7,491,691
Jan 27, 2026107.50108.35106.84107.92107.130.48%7,907,088
Jan 26, 2026107.80108.42107.06107.40106.61-0.72%9,903,240
Jan 23, 2026109.09109.09107.21108.18107.38-0.92%10,489,492
Jan 22, 2026110.78111.32108.59109.18108.38-1.74%9,362,585
Jan 21, 2026109.19111.97108.73111.11110.291.52%12,844,383
Jan 20, 2026108.11109.64106.93109.45108.650.57%15,241,138
Jan 16, 2026110.72110.73108.43108.83108.03-1.93%14,852,069
Jan 15, 2026110.62111.58108.45110.97110.15-0.04%11,775,844
Jan 14, 2026108.97111.23107.95111.01110.192.54%11,964,625
Jan 13, 2026109.05109.31107.22108.26107.46-0.85%9,338,579
Jan 12, 2026110.97111.46108.78109.19108.39-1.21%10,671,910
Jan 9, 2026110.87112.48110.22110.53109.72-0.41%11,040,798
Jan 8, 2026110.61112.90109.25110.99110.172.20%20,278,830