Merck & Company (MRK)
NYSE:MRK
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
119.56
119.56
116.50
119.28
119.28
-1.30%
11,376,370
1.03
Apr 06, 2026
120.41
121.48
120.04
120.85
120.85
-0.02%
4,890,475
0.43
Apr 03, 2026
120.37
121.65
119.22
120.87
120.87
0.00%
0
0.00
Apr 02, 2026
120.37
121.65
119.22
120.87
120.87
+0.02%
6,387,888
0.55
Apr 01, 2026
120.88
122.19
120.27
120.84
120.84
+0.46%
6,351,678
0.54
Mar 31, 2026
119.03
121.27
118.77
120.29
120.29
+1.85%
10,713,330
0.93
Mar 30, 2026
120.57
121.64
117.22
118.10
118.10
-1.28%
11,083,960
0.97
Mar 27, 2026
119.29
121.07
118.60
119.63
119.63
+0.59%
8,344,768
0.73
Mar 26, 2026
118.96
120.06
118.65
118.93
118.93
-0.37%
6,481,252
0.56
Mar 25, 2026
117.30
120.12
116.80
119.37
119.37
+2.58%
10,215,760
0.89
Mar 24, 2026
114.70
116.54
114.02
116.37
116.37
+0.60%
7,409,409
0.66
Mar 23, 2026
116.17
116.47
114.77
115.68
115.68
+1.31%
9,081,970
0.81
Mar 20, 2026
114.25
115.18
112.72
114.18
114.18
-0.02%
36,348,840
3.34
Mar 19, 2026
114.66
115.76
113.75
114.20
114.20
-0.26%
8,352,390
0.76
Mar 18, 2026
115.06
115.56
113.35
114.50
114.50
-1.18%
6,734,664
0.58
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
Rows: