Merck & Co (MRK)

Last Price105.26

Change-0.80 (-0.75%)

NYSE · Last Trade: Jan 1st, 2:24 PM EST

Historical Prices For Merck & Co (MRK)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	105.93	106.10	104.99	105.26	7,556,553	105.26
12/30/2025	106.73	106.88	105.64	106.06	6,497,910	106.06
12/29/2025	106.85	107.59	106.42	106.62	8,085,338	106.62
12/26/2025	106.45	107.05	106.03	106.78	6,280,709	106.78
12/24/2025	105.36	106.95	105.28	106.45	5,335,053	106.45
12/23/2025	104.56	105.39	104.33	105.04	13,586,579	105.04
12/22/2025	100.63	104.95	100.40	104.72	17,131,365	104.72
12/19/2025	100.60	102.19	100.11	101.09	44,980,255	101.09
12/18/2025	99.27	101.37	98.86	100.69	14,311,134	100.69
12/17/2025	98.18	100.14	98.06	99.18	13,180,700	99.18
12/16/2025	100.30	100.34	96.79	98.27	16,661,980	98.27
12/15/2025	99.99	100.94	98.00	100.26	16,733,669	100.26
12/12/2025	98.96	100.66	98.31	100.30	11,810,806	99.45
12/11/2025	98.44	99.14	97.58	99.01	11,835,209	98.17
12/10/2025	98.05	98.17	96.47	97.62	18,073,050	96.79
12/09/2025	99.32	99.85	96.06	96.89	16,282,129	96.07
12/08/2025	99.38	99.67	97.81	98.93	12,901,921	98.09
12/05/2025	101.40	102.09	99.19	99.72	16,430,400	98.87
12/04/2025	102.10	102.60	100.54	100.89	12,759,427	100.03
12/03/2025	101.89	103.09	101.52	102.27	12,540,256	101.40
12/02/2025	101.53	101.80	100.31	101.03	11,791,120	100.17
12/01/2025	104.72	105.68	101.71	101.83	14,175,228	100.97
11/28/2025	104.83	105.41	104.12	104.83	6,163,615	103.94
11/26/2025	104.60	105.75	104.20	104.63	12,624,068	103.74
11/25/2025	100.73	105.84	100.70	105.66	22,225,898	104.77
11/24/2025	99.12	102.36	99.12	100.40	28,058,911	99.55
11/21/2025	95.48	100.27	95.36	97.76	23,183,296	96.93
11/20/2025	94.97	96.00	93.90	94.97	12,548,015	94.17
11/19/2025	96.00	97.14	94.09	95.05	14,660,766	94.24
11/18/2025	94.11	97.66	92.11	96.43	28,144,338	95.61
11/17/2025	93.23	94.75	92.67	92.86	14,334,681	92.07
11/14/2025	92.20	95.08	91.49	92.92	19,632,061	92.13
11/13/2025	91.31	94.26	90.90	92.93	16,076,381	92.14
11/12/2025	91.41	92.91	91.16	91.45	13,216,503	90.67
11/11/2025	87.35	91.06	87.26	90.95	15,427,514	90.18
11/10/2025	86.69	87.37	85.80	86.75	8,318,989	86.01
11/07/2025	85.95	86.58	85.24	86.28	9,223,835	85.55
11/06/2025	84.48	86.17	84.35	85.78	10,600,546	85.05
11/05/2025	84.03	85.38	82.91	84.39	9,439,327	83.67
11/04/2025	82.70	84.96	82.01	83.86	12,842,244	83.15
11/03/2025	85.77	86.10	82.34	82.49	13,865,048	81.79
10/31/2025	85.42	86.46	84.56	85.98	12,385,004	85.25
10/30/2025	84.62	87.30	83.30	86.28	16,725,853	85.55
10/29/2025	86.94	87.84	86.07	86.58	10,918,059	85.85
10/28/2025	88.11	88.11	86.93	87.03	8,344,916	86.29
10/27/2025	87.51	88.30	87.03	88.00	7,221,853	87.25
10/24/2025	87.33	88.06	87.11	87.49	7,902,098	86.75
10/23/2025	87.56	88.11	86.91	87.18	7,687,193	86.44
10/22/2025	87.68	88.79	87.01	87.61	10,926,167	86.87
10/21/2025	86.96	87.67	86.23	87.62	9,852,028	86.88
10/20/2025	85.25	87.00	85.03	86.32	8,611,586	85.59
10/17/2025	83.28	84.89	83.16	84.79	10,758,952	84.07
10/16/2025	84.41	85.50	83.60	83.92	11,707,283	83.21
10/15/2025	84.19	84.69	83.61	84.11	9,171,091	83.40
10/14/2025	85.38	85.68	84.15	84.70	9,674,427	83.98
10/13/2025	85.66	86.46	85.24	85.70	6,553,425	84.97
10/10/2025	87.93	88.24	85.92	85.99	11,230,697	85.26
10/09/2025	86.96	87.80	86.64	87.50	10,937,862	86.76
10/08/2025	87.93	87.93	86.20	86.40	9,695,250	85.67
10/07/2025	88.67	88.94	87.14	87.61	9,448,919	86.87
10/06/2025	88.83	90.31	88.55	88.80	11,647,889	88.05
10/03/2025	89.63	90.70	88.10	89.19	12,971,488	88.43
10/02/2025	89.95	91.00	88.22	89.51	14,572,397	88.75
10/01/2025	85.19	90.75	85.19	90.13	33,723,792	89.37