Education
About Us
Working with TipRanks
Follow Us
Merck & Company (MRK)
NYSE:MRK
Time Period
1Y
Events
Historical Prices
Rows:
Mar 17, 2026
115.78
116.80
114.38
115.87
115.87
+0.38%
7,944,790
0.68
Mar 16, 2026
115.34
116.06
114.22
115.43
115.43
+0.58%
8,785,305
0.74
Mar 13, 2026
116.92
117.89
115.53
115.61
114.76
-0.26%
7,111,035
0.60
Mar 12, 2026
115.47
116.60
114.30
115.91
115.06
-0.26%
8,349,179
0.69
Mar 11, 2026
116.76
116.95
115.29
116.21
115.36
-0.75%
6,769,631
0.56
Mar 10, 2026
117.24
119.00
116.67
117.09
116.23
-0.02%
9,739,257
0.80
Mar 09, 2026
114.98
117.26
114.11
117.11
116.25
+1.14%
8,321,571
0.67
Mar 06, 2026
115.16
116.36
113.82
115.79
114.94
-0.24%
12,809,310
1.03
Mar 05, 2026
119.11
119.53
114.45
116.07
115.22
-3.50%
14,524,750
1.17
Mar 04, 2026
119.43
120.87
117.86
120.28
119.40
+0.38%
6,700,910
0.53
Mar 03, 2026
119.67
120.97
118.61
119.83
118.95
-1.30%
9,334,139
0.74
Mar 02, 2026
123.51
123.70
121.04
121.41
120.52
-1.95%
11,564,490
0.92
Feb 27, 2026
119.68
124.00
119.68
123.82
122.91
+3.79%
17,636,440
1.41
Feb 26, 2026
122.40
122.50
119.00
119.30
118.42
-2.58%
10,327,290
0.82
Feb 25, 2026
124.01
125.14
122.26
122.46
121.56
-1.19%
11,082,460
0.89
Feb 24, 2026
123.41
124.84
122.63
123.93
123.02
+0.09%
8,460,699
0.68
Feb 23, 2026
122.31
124.19
121.50
123.82
122.91
+1.28%
9,661,094
0.78
Feb 20, 2026
122.64
122.70
120.60
122.26
121.36
+0.33%
9,442,855
0.75
Feb 19, 2026
121.40
122.60
120.50
121.86
120.96
+0.16%
8,933,309
0.69
Feb 18, 2026
121.25
121.81
120.39
121.66
120.77
+0.07%
7,803,418
0.59
Feb 17, 2026
122.36
123.08
120.80
121.57
120.68
+0.13%
9,899,761
0.75
Feb 16, 2026
121.50
123.33
121.03
121.41
120.52
0.00%
0
0.00
Feb 13, 2026
121.50
123.33
121.03
121.41
120.52
+1.82%
10,102,320
0.74
Feb 12, 2026
119.01
121.61
118.12
119.24
118.36
-0.06%
13,453,270
0.98
Feb 11, 2026
117.04
119.36
116.31
119.31
118.43
+1.84%
10,885,290
0.78
Feb 10, 2026
117.69
118.18
116.10
117.15
116.29
-0.43%
11,849,550
0.85
Feb 09, 2026
121.41
121.88
116.98
117.65
116.79
-3.51%
16,158,730
1.16
Feb 06, 2026
120.76
122.66
120.44
121.93
121.03
+1.82%
13,083,320
0.94
Feb 05, 2026
118.31
122.43
118.31
119.75
118.87
+1.20%
24,010,550
1.75
Feb 04, 2026
116.90
120.39
116.50
118.33
117.46
+2.15%
21,954,560
1.63
Feb 03, 2026
111.67
118.46
111.44
115.84
114.99
+2.18%
25,793,560
1.95
Feb 02, 2026
110.12
113.89
109.95
113.37
112.54
+2.81%
18,000,110
1.37
Jan 30, 2026
108.59
110.54
107.95
110.27
109.46
+1.78%
19,060,600
1.47
Jan 29, 2026
107.33
109.93
107.10
108.34
107.54
+1.35%
13,572,810
1.04
Jan 28, 2026
106.85
107.93
106.03
106.90
106.11
-0.94%
7,491,691
0.57
Jan 27, 2026
107.50
108.35
106.84
107.92
107.13
+0.48%
7,907,088
0.60
Jan 26, 2026
107.80
108.42
107.06
107.40
106.61
-0.72%
9,903,240
0.75
Jan 23, 2026
109.09
109.09
107.21
108.18
107.38
-0.92%
10,489,490
0.79
Jan 22, 2026
110.78
111.32
108.59
109.18
108.38
-1.74%
9,362,585
0.71
Jan 21, 2026
109.19
111.97
108.73
111.11
110.29
+1.52%
12,844,380
0.98
Jan 20, 2026
108.11
109.64
106.93
109.45
108.65
+0.57%
15,241,140
1.17
Jan 19, 2026
110.72
110.73
108.43
108.83
108.03
0.00%
0
0.00
Jan 16, 2026
110.72
110.73
108.43
108.83
108.03
-1.93%
14,852,070
1.14
Jan 15, 2026
110.62
111.58
108.45
110.97
110.15
-0.04%
11,775,840
0.90
Jan 14, 2026
108.97
111.23
107.95
111.01
110.19
+2.54%
11,964,630
0.92
Jan 13, 2026
109.05
109.31
107.22
108.26
107.46
-0.85%
9,338,579
0.72
Jan 12, 2026
110.97
111.46
108.78
109.19
108.39
-1.21%
10,671,910
0.82
Jan 09, 2026
110.87
112.48
110.22
110.53
109.72
-0.41%
11,040,800
0.85
Jan 08, 2026
110.61
112.90
109.25
110.99
110.17
+2.20%
20,278,830
1.59
Jan 07, 2026
109.51
111.46
107.95
108.60
107.80
-0.25%
16,322,350
1.29
Rows: