Marsh & McLennan Companies, Inc. (MRSH)
NYSE: MRSH · Real-Time Price · USD
176.99
-2.33 (-1.30%)
At close: Feb 23, 2026, 4:00 PM EST
178.86
+1.87 (1.06%)
After-hours: Feb 23, 2026, 7:56 PM EST
MRSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 178.92 | 181.00 | 176.65 | 176.99 | 176.99 | -1.30% | 3,073,095 |
| Feb 20, 2026 | 179.00 | 179.99 | 177.66 | 179.32 | 179.32 | 0.25% | 3,868,340 |
| Feb 19, 2026 | 177.77 | 179.41 | 176.75 | 178.87 | 178.87 | 0.43% | 2,720,382 |
| Feb 18, 2026 | 176.31 | 178.19 | 175.60 | 178.11 | 178.11 | 1.30% | 2,593,143 |
| Feb 17, 2026 | 177.16 | 178.31 | 174.28 | 175.83 | 175.83 | 1.02% | 2,703,188 |
| Feb 13, 2026 | 172.25 | 174.77 | 172.25 | 174.06 | 174.06 | 0.42% | 2,728,454 |
| Feb 12, 2026 | 172.02 | 175.59 | 170.37 | 173.33 | 173.33 | 0.19% | 4,502,418 |
| Feb 11, 2026 | 174.13 | 175.91 | 172.01 | 173.00 | 173.00 | -1.33% | 4,878,246 |
| Feb 10, 2026 | 173.12 | 176.39 | 172.06 | 175.34 | 175.34 | 2.45% | 4,798,337 |
| Feb 9, 2026 | 184.18 | 184.97 | 170.78 | 171.14 | 171.14 | -7.51% | 5,350,924 |
| Feb 6, 2026 | 188.28 | 189.11 | 184.64 | 185.03 | 185.03 | -1.32% | 2,285,952 |
| Feb 5, 2026 | 190.87 | 193.08 | 187.07 | 187.51 | 187.51 | -1.18% | 3,454,757 |
| Feb 4, 2026 | 188.38 | 193.32 | 187.23 | 189.75 | 189.75 | 0.67% | 4,254,524 |
| Feb 3, 2026 | 187.18 | 190.36 | 186.64 | 188.49 | 188.49 | 0.13% | 2,965,274 |
| Feb 2, 2026 | 189.98 | 191.61 | 187.69 | 188.25 | 188.25 | 0.03% | 2,811,265 |
| Jan 30, 2026 | 190.00 | 190.00 | 185.65 | 188.19 | 188.19 | 0.14% | 2,900,813 |
| Jan 29, 2026 | 182.50 | 188.84 | 180.61 | 187.92 | 187.92 | 5.47% | 3,528,938 |
| Jan 28, 2026 | 178.00 | 179.74 | 176.75 | 178.18 | 177.28 | -0.56% | 3,876,006 |
| Jan 27, 2026 | 182.11 | 182.50 | 178.53 | 179.18 | 178.27 | -2.44% | 3,389,437 |
| Jan 26, 2026 | 182.90 | 185.00 | 182.28 | 183.66 | 182.73 | 0.27% | 3,281,475 |
| Jan 23, 2026 | 179.28 | 183.27 | 178.00 | 183.16 | 182.23 | 1.39% | 2,611,224 |
| Jan 22, 2026 | 178.79 | 180.73 | 178.31 | 180.65 | 179.74 | 0.54% | 2,518,268 |
| Jan 21, 2026 | 181.45 | 182.00 | 178.26 | 179.68 | 178.77 | -0.73% | 3,337,755 |
| Jan 20, 2026 | 182.05 | 182.53 | 180.06 | 181.00 | 180.09 | -0.77% | 3,089,885 |
| Jan 16, 2026 | 179.92 | 182.67 | 179.88 | 182.40 | 181.48 | 0.08% | 4,296,306 |
| Jan 15, 2026 | 183.14 | 184.45 | 181.88 | 182.26 | 181.34 | -0.55% | 2,213,547 |
| Jan 14, 2026 | 182.81 | 184.66 | 182.03 | 183.27 | 182.34 | 0.31% | 1,696,847 |
| Jan 13, 2026 | 185.21 | 185.24 | 181.83 | 182.70 | 181.78 | -1.58% | 2,165,803 |
| Jan 12, 2026 | 186.31 | 187.43 | 185.07 | 185.63 | 184.69 | -0.20% | 2,380,616 |
| Jan 9, 2026 | 186.67 | 187.70 | 185.59 | 186.01 | 185.07 | -0.48% | 1,994,387 |
| Jan 8, 2026 | 182.82 | 187.48 | 182.47 | 186.90 | 185.96 | 2.19% | 2,309,268 |
| Jan 7, 2026 | 184.70 | 185.54 | 181.36 | 182.90 | 181.98 | -1.42% | 2,272,263 |
| Jan 6, 2026 | 186.45 | 187.70 | 184.78 | 185.54 | 184.60 | -0.96% | 2,155,512 |
| Jan 5, 2026 | 181.07 | 187.61 | 180.61 | 187.34 | 186.39 | 2.67% | 3,209,156 |
| Jan 2, 2026 | 184.41 | 185.00 | 181.80 | 182.47 | 181.55 | -1.64% | 1,983,598 |
| Dec 31, 2025 | 187.43 | 187.44 | 185.49 | 185.52 | 184.58 | -0.98% | 1,191,871 |
| Dec 30, 2025 | 187.27 | 187.90 | 186.64 | 187.36 | 186.41 | -0.14% | 1,417,333 |
| Dec 29, 2025 | 187.37 | 188.50 | 187.01 | 187.63 | 186.68 | 0.34% | 1,555,094 |
| Dec 26, 2025 | 187.34 | 188.10 | 186.37 | 187.00 | 186.06 | -0.32% | 938,243 |
| Dec 24, 2025 | 185.75 | 188.12 | 185.46 | 187.60 | 186.65 | 0.91% | 973,485 |
| Dec 23, 2025 | 185.22 | 186.17 | 184.98 | 185.90 | 184.96 | 0.21% | 1,785,750 |
| Dec 22, 2025 | 184.77 | 186.42 | 184.43 | 185.51 | 184.57 | 0.44% | 2,252,048 |
| Dec 19, 2025 | 185.21 | 186.16 | 183.92 | 184.70 | 183.77 | -0.55% | 7,301,445 |
| Dec 18, 2025 | 185.74 | 187.24 | 185.35 | 185.73 | 184.79 | -0.34% | 2,898,166 |
| Dec 17, 2025 | 186.72 | 188.56 | 185.64 | 186.36 | 185.42 | -0.43% | 2,912,666 |
| Dec 16, 2025 | 188.41 | 188.75 | 186.55 | 187.17 | 186.22 | -0.07% | 2,936,212 |
| Dec 15, 2025 | 186.35 | 187.43 | 185.66 | 187.30 | 186.35 | 0.59% | 2,562,632 |
| Dec 12, 2025 | 183.47 | 186.24 | 183.07 | 186.21 | 185.27 | 1.49% | 2,929,426 |
| Dec 11, 2025 | 181.75 | 185.15 | 181.51 | 183.47 | 182.54 | 1.40% | 3,676,980 |
| Dec 10, 2025 | 181.45 | 182.02 | 180.01 | 180.93 | 180.02 | -0.18% | 2,788,471 |