Education
About Us
Working with TipRanks
Follow Us
Merck & Company (MRK)
NYSE:MRK
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
104.56
105.39
104.33
105.04
105.04
+0.31%
13,587,460
0.96
Dec 22, 2025
100.63
104.95
100.40
104.72
104.72
+3.59%
17,136,250
1.22
Dec 19, 2025
100.60
102.20
100.11
101.09
101.09
+0.40%
44,980,246
3.33
Dec 18, 2025
99.27
101.37
98.86
100.69
100.69
+1.52%
14,312,770
1.05
Dec 17, 2025
98.18
100.14
98.06
99.18
99.18
+0.93%
13,180,990
0.97
Dec 16, 2025
100.30
100.34
96.79
98.27
98.27
-1.98%
16,663,609
1.23
Dec 15, 2025
99.99
100.94
98.00
100.26
100.26
+0.81%
16,735,869
1.24
Dec 12, 2025
98.96
100.66
98.32
100.30
99.45
+2.17%
11,810,790
0.88
Dec 11, 2025
98.44
99.14
97.58
99.01
98.17
+2.29%
11,808,180
0.88
Dec 10, 2025
98.05
98.17
96.47
97.62
96.79
+1.62%
18,077,710
1.36
Dec 09, 2025
99.32
99.85
96.06
96.89
96.07
-1.22%
16,283,950
1.23
Dec 08, 2025
99.38
99.67
97.81
98.93
98.09
+0.06%
12,902,590
0.98
Dec 05, 2025
101.40
102.09
99.19
99.72
98.87
-0.31%
16,430,391
1.25
Dec 04, 2025
102.10
102.60
100.54
100.89
100.03
-0.51%
12,770,710
0.97
Dec 03, 2025
101.90
103.09
101.52
102.27
101.40
+2.09%
12,541,640
0.95
Dec 02, 2025
101.53
101.80
100.31
101.03
100.17
+0.06%
11,794,980
0.90
Dec 01, 2025
104.72
105.68
101.71
101.83
100.97
-2.03%
14,178,310
1.08
Nov 28, 2025
104.84
105.41
104.12
104.83
103.94
+1.05%
6,154,508
0.47
Nov 26, 2025
104.60
105.75
104.20
104.63
103.74
-0.13%
12,624,020
0.95
Nov 25, 2025
100.73
105.84
100.71
105.66
104.76
+6.14%
22,225,530
1.70
Nov 24, 2025
99.12
102.36
99.12
100.40
99.55
+3.58%
28,320,940
2.21
Nov 21, 2025
95.48
100.27
95.36
97.76
96.93
+3.82%
23,183,280
1.84
Nov 20, 2025
94.97
96.00
93.90
94.97
94.16
+0.77%
12,554,220
1.00
Nov 19, 2025
96.00
97.14
94.09
95.05
94.24
-0.59%
14,641,310
1.16
Nov 18, 2025
94.11
97.66
92.11
96.43
95.61
+4.73%
28,153,550
2.30
Nov 17, 2025
93.23
94.75
92.68
92.86
92.07
+0.79%
14,345,820
1.17
Nov 14, 2025
92.20
95.08
91.49
92.92
92.13
+0.84%
19,632,020
1.62
Nov 13, 2025
91.31
94.26
90.90
92.93
92.14
+2.49%
16,086,080
1.34
Nov 12, 2025
91.41
92.91
91.16
91.45
90.67
+1.41%
13,218,930
1.11
Nov 11, 2025
87.35
91.07
87.26
90.95
90.18
+5.74%
15,436,040
1.30
Nov 10, 2025
86.69
87.37
85.80
86.75
86.01
+1.41%
8,319,573
0.70
Nov 07, 2025
85.95
86.59
85.24
86.28
85.55
+1.44%
9,214,301
0.78
Nov 06, 2025
84.48
86.17
84.35
85.78
85.05
+2.52%
10,601,450
0.90
Nov 05, 2025
84.03
85.38
82.91
84.39
83.67
+1.49%
9,440,157
0.80
Nov 04, 2025
82.70
84.96
82.01
83.86
83.15
+2.53%
12,846,090
1.09
Nov 03, 2025
85.77
86.10
82.34
82.49
81.79
-3.24%
13,875,810
1.18
Oct 31, 2025
85.42
86.46
84.56
85.98
85.25
+0.50%
12,384,990
1.05
Oct 30, 2025
84.62
87.30
83.30
86.28
85.55
+0.51%
16,678,840
1.43
Oct 29, 2025
86.95
87.84
86.07
86.58
85.85
+0.33%
10,921,910
0.92
Oct 28, 2025
88.11
88.11
86.93
87.03
86.29
-0.26%
8,345,943
0.70
Oct 27, 2025
87.51
88.30
87.03
88.00
87.25
+1.44%
7,226,555
0.59
Oct 24, 2025
87.33
88.06
87.11
87.49
86.75
+1.21%
7,902,072
0.64
Oct 23, 2025
87.56
88.11
86.91
87.18
86.44
+0.36%
7,687,450
0.62
Oct 22, 2025
87.68
88.79
87.01
87.61
86.87
+0.84%
10,926,340
0.89
Oct 21, 2025
86.96
87.67
86.23
87.62
86.88
+2.37%
9,852,403
0.80
Oct 20, 2025
85.25
87.00
85.03
86.32
85.59
+2.68%
8,611,782
0.70
Oct 17, 2025
83.28
84.89
83.16
84.79
84.07
+1.90%
10,758,920
0.87
Oct 16, 2025
84.41
85.50
83.60
83.92
83.21
+0.63%
11,709,060
0.95
Oct 15, 2025
84.19
84.69
83.61
84.11
83.40
+0.15%
9,168,705
0.74
Oct 14, 2025
85.38
85.68
84.15
84.70
83.98
-0.32%
9,675,036
0.78
Rows: