Merck & Company Inc (MRK) Historical Stock Data
106.78 ↑0.33 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRK is up 0.41% a day on average. There have been 19 days where Merck & Company Inc closed green and 11 days where MRK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 106.45 | 106.78 | ↑$0.33 (0.31%) | 106.03 | 107.05 | 6.28M |
| 2025-12-24 | 105.37 | 106.45 | ↑$1.09 (1.03%) | 105.28 | 106.95 | 5.34M |
| 2025-12-23 | 104.56 | 105.04 | ↑$0.48 (0.46%) | 104.33 | 105.39 | 13.59M |
| 2025-12-22 | 100.63 | 104.72 | ↑$4.09 (4.06%) | 100.40 | 104.95 | 17.14M |
| 2025-12-19 | 100.60 | 101.09 | ↑$0.49 (0.49%) | 100.11 | 102.20 | 44.98M |
| 2025-12-18 | 99.27 | 100.69 | ↑$1.42 (1.43%) | 98.86 | 101.37 | 14.31M |
| 2025-12-17 | 98.18 | 99.18 | ↑$1.00 (1.02%) | 98.06 | 100.14 | 13.18M |
| 2025-12-16 | 100.30 | 98.27 | ↓$2.03 (-2.02%) | 96.79 | 100.34 | 16.66M |
| 2025-12-15 | 99.99 | 100.26 | ↑$0.27 (0.27%) | 98.00 | 100.94 | 16.73M |
| 2025-12-12 | 98.96 | 100.30 | ↑$1.34 (1.35%) | 98.32 | 100.66 | 11.81M |
| 2025-12-11 | 98.44 | 99.01 | ↑$0.57 (0.58%) | 97.58 | 99.14 | 11.81M |
| 2025-12-10 | 98.05 | 97.62 | ↓$0.43 (-0.44%) | 96.47 | 98.17 | 18.08M |
| 2025-12-09 | 99.32 | 96.89 | ↓$2.43 (-2.45%) | 96.06 | 99.85 | 16.28M |
| 2025-12-08 | 99.38 | 98.93 | ↓$0.45 (-0.45%) | 97.81 | 99.67 | 12.90M |
| 2025-12-05 | 101.40 | 99.72 | ↓$1.68 (-1.66%) | 99.19 | 102.09 | 16.43M |
| 2025-12-04 | 102.10 | 100.89 | ↓$1.21 (-1.19%) | 100.54 | 102.60 | 12.77M |
| 2025-12-03 | 101.90 | 102.27 | ↑$0.38 (0.37%) | 101.52 | 103.09 | 12.54M |
| 2025-12-02 | 101.53 | 101.03 | ↓$0.50 (-0.49%) | 100.31 | 101.80 | 11.79M |
| 2025-12-01 | 104.72 | 101.83 | ↓$2.89 (-2.76%) | 101.71 | 105.68 | 14.18M |
| 2025-11-28 | 104.84 | 104.83 | ↓$0.00 (0.00%) | 104.12 | 105.41 | 6.15M |
| 2025-11-26 | 104.60 | 104.63 | ↑$0.03 (0.03%) | 104.20 | 105.75 | 12.62M |
| 2025-11-25 | 100.73 | 105.66 | ↑$4.93 (4.89%) | 100.71 | 105.84 | 22.22M |
| 2025-11-24 | 99.12 | 100.40 | ↑$1.28 (1.29%) | 99.12 | 102.36 | 28.32M |
| 2025-11-21 | 95.48 | 97.76 | ↑$2.28 (2.39%) | 95.36 | 100.27 | 23.18M |
| 2025-11-20 | 94.97 | 94.97 | ↑$0.00 (0.00%) | 93.90 | 96.00 | 12.55M |
| 2025-11-19 | 96.00 | 95.05 | ↓$0.95 (-0.99%) | 94.09 | 97.14 | 14.64M |
| 2025-11-18 | 94.11 | 96.43 | ↑$2.32 (2.47%) | 92.11 | 97.66 | 28.15M |
| 2025-11-17 | 93.23 | 92.86 | ↓$0.37 (-0.40%) | 92.68 | 94.75 | 14.34M |
| 2025-11-14 | 92.20 | 92.92 | ↑$0.72 (0.78%) | 91.49 | 95.08 | 19.63M |
| 2025-11-13 | 91.31 | 92.93 | ↑$1.62 (1.77%) | 90.90 | 94.26 | 16.08M |
Create an account or log in to view more rows.
$MRK no pain no gain
$MRK swing puts
$MRK buy and hold and get rewarded
$MRK fake wall lets break it
$MRK why is this not moving lol
$MRK Many many bears
$MRK no wonder price closed that way
$MRK just go up
$MRK bear trap
$MRK News?