Merck & Company Inc (MRK) Historical Stock Data
99.72 ↓1.17 (-1.16%)
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 20 days where Merck & Company Inc closed green and 10 days where MRK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 91.41 | 91.45 | ↑$0.04 (0.04%) | 91.16 | 92.91 | 13.22M |
| 2025-11-11 | 87.35 | 90.95 | ↑$3.60 (4.12%) | 87.26 | 91.07 | 15.43M |
| 2025-11-10 | 86.69 | 86.75 | ↑$0.06 (0.07%) | 85.80 | 87.37 | 8.32M |
| 2025-11-07 | 85.95 | 86.28 | ↑$0.33 (0.38%) | 85.24 | 86.59 | 9.21M |
| 2025-11-06 | 84.48 | 85.78 | ↑$1.30 (1.54%) | 84.35 | 86.17 | 10.60M |
| 2025-11-05 | 84.03 | 84.39 | ↑$0.36 (0.43%) | 82.91 | 85.38 | 9.44M |
| 2025-11-04 | 82.70 | 83.86 | ↑$1.16 (1.40%) | 82.01 | 84.96 | 12.84M |
| 2025-11-03 | 85.77 | 82.49 | ↓$3.28 (-3.82%) | 82.34 | 86.10 | 13.87M |
| 2025-10-31 | 85.42 | 85.98 | ↑$0.56 (0.66%) | 84.56 | 86.46 | 12.38M |
| 2025-10-30 | 84.62 | 86.28 | ↑$1.66 (1.96%) | 83.30 | 87.30 | 16.68M |
| 2025-10-29 | 86.95 | 86.58 | ↓$0.36 (-0.42%) | 86.07 | 87.84 | 10.92M |
| 2025-10-28 | 88.11 | 87.03 | ↓$1.08 (-1.22%) | 86.93 | 88.11 | 8.34M |
| 2025-10-27 | 87.51 | 88.00 | ↑$0.49 (0.56%) | 87.03 | 88.30 | 7.22M |
| 2025-10-24 | 87.33 | 87.49 | ↑$0.16 (0.18%) | 87.11 | 88.06 | 7.90M |
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?