Education
About Us
Working with TipRanks
Follow Us
Merck & Company (MRK)
NYSE:MRK
Time Period
1Y
Events
Historical Prices
Rows:
Feb 02, 2026
110.12
113.89
109.95
113.37
113.37
+2.81%
18,000,109
1.31
Jan 30, 2026
108.59
110.54
107.95
110.27
110.27
+1.78%
19,060,600
1.39
Jan 29, 2026
107.33
109.93
107.10
108.34
108.34
+1.35%
13,572,810
0.99
Jan 28, 2026
106.85
107.93
106.03
106.90
106.90
-0.95%
7,491,691
0.55
Jan 27, 2026
107.50
108.35
106.84
107.92
107.92
+0.48%
7,907,088
0.58
Jan 26, 2026
107.80
108.42
107.06
107.40
107.40
-0.72%
9,903,240
0.73
Jan 23, 2026
109.09
109.09
107.21
108.18
108.18
-0.92%
10,488,420
0.77
Jan 22, 2026
110.78
111.32
108.59
109.18
109.18
-1.74%
9,362,585
0.69
Jan 21, 2026
109.19
111.97
108.73
111.11
111.11
+1.52%
12,844,380
0.95
Jan 20, 2026
108.11
109.64
106.93
109.45
109.45
+0.57%
15,180,460
1.13
Jan 19, 2026
110.72
110.73
108.43
108.83
108.83
0.00%
0
0.00
Jan 16, 2026
110.72
110.73
108.43
108.83
108.83
-1.93%
14,852,070
1.09
Jan 15, 2026
110.62
111.58
108.45
110.97
110.97
-0.04%
11,775,840
0.87
Jan 14, 2026
108.97
111.23
107.95
111.01
111.01
+2.54%
11,964,630
0.89
Jan 13, 2026
109.05
109.31
107.22
108.26
108.26
-0.85%
9,338,579
0.69
Jan 12, 2026
110.97
111.46
108.78
109.19
109.19
-1.21%
10,671,910
0.79
Jan 09, 2026
110.87
112.48
110.22
110.53
110.53
-0.41%
11,040,800
0.82
Jan 08, 2026
110.61
112.90
109.25
110.99
110.99
+2.20%
20,278,830
1.53
Jan 07, 2026
109.51
111.46
107.95
108.60
108.60
-0.25%
16,322,350
1.24
Jan 06, 2026
107.68
110.17
107.68
108.87
108.87
+1.33%
14,478,960
1.10
Jan 05, 2026
107.01
108.44
105.80
107.44
107.44
+0.93%
15,863,320
1.21
Jan 02, 2026
105.53
106.62
104.43
106.45
106.45
+1.13%
9,992,435
0.76
Dec 31, 2025
105.94
106.10
104.99
105.26
105.26
-0.75%
7,557,325
0.56
Dec 30, 2025
106.73
106.88
105.64
106.06
106.06
-0.53%
6,498,303
0.47
Dec 29, 2025
106.85
107.59
106.43
106.62
106.62
-0.15%
8,086,890
0.58
Dec 26, 2025
106.45
107.05
106.03
106.78
106.78
+0.31%
6,280,701
0.45
Dec 24, 2025
105.37
106.95
105.28
106.45
106.45
+1.34%
5,335,048
0.38
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
Rows: