Merck & Co., Inc. (BCBA:MRK)
Argentina
· Delayed Price · Currency is ARS 30,660
-380 (-1.22%)
At close: Dec 4, 2025
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30,380.00 | 30,560.00 | 29,860.00 | 30,280.00 | 30,280.00 | -1.24% | 1,582 |
| Dec 4, 2025 | 31,320.00 | 31,320.00 | 30,440.00 | 30,660.00 | 30,660.00 | -1.22% | 1,397 |
| Dec 3, 2025 | 30,800.00 | 31,320.00 | 30,720.00 | 31,040.00 | 31,040.00 | 0.98% | 8,822 |
| Dec 2, 2025 | 31,140.00 | 31,140.00 | 30,580.00 | 30,740.00 | 30,740.00 | -0.77% | 17,821 |
| Dec 1, 2025 | 31,600.00 | 31,920.00 | 30,960.00 | 30,980.00 | 30,980.00 | -2.46% | 4,916 |
| Nov 28, 2025 | 32,000.00 | 32,040.00 | 31,120.00 | 31,760.00 | 31,760.00 | 0.83% | 3,128 |
| Nov 27, 2025 | 31,600.00 | 32,200.00 | 30,720.00 | 31,500.00 | 31,500.00 | -1.87% | 427 |
| Nov 26, 2025 | 32,000.00 | 32,380.00 | 31,760.00 | 32,100.00 | 32,100.00 | 0.69% | 10,305 |
| Nov 25, 2025 | 30,160.00 | 32,000.00 | 30,160.00 | 31,880.00 | 31,880.00 | 7.34% | 8,221 |
| Nov 21, 2025 | 28,260.00 | 30,220.00 | 28,260.00 | 29,700.00 | 29,700.00 | 5.32% | 2,129 |
| Nov 20, 2025 | 28,780.00 | 28,780.00 | 27,840.00 | 28,200.00 | 28,200.00 | 1.29% | 3,035 |
| Nov 19, 2025 | 28,400.00 | 28,440.00 | 27,780.00 | 27,840.00 | 27,840.00 | -2.04% | 3,250 |
| Nov 18, 2025 | 28,340.00 | 28,860.00 | 27,780.00 | 28,420.00 | 28,420.00 | 2.53% | 6,466 |
| Nov 17, 2025 | 28,000.00 | 28,220.00 | 27,420.00 | 27,720.00 | 27,720.00 | -1.00% | 3,448 |
| Nov 14, 2025 | 26,960.00 | 28,300.00 | 26,960.00 | 28,000.00 | 28,000.00 | 1.23% | 6,645 |
| Nov 13, 2025 | 27,900.00 | 27,960.00 | 26,780.00 | 27,660.00 | 27,660.00 | 2.29% | 5,139 |
| Nov 12, 2025 | 27,000.00 | 27,340.00 | 26,660.00 | 27,040.00 | 27,040.00 | 1.05% | 6,104 |
| Nov 11, 2025 | 25,940.00 | 26,780.00 | 25,680.00 | 26,760.00 | 26,760.00 | 4.45% | 8,990 |
| Nov 10, 2025 | 25,620.00 | 25,680.00 | 25,180.00 | 25,620.00 | 25,620.00 | 0.87% | 2,747 |
| Nov 7, 2025 | 25,680.00 | 25,880.00 | 25,320.00 | 25,400.00 | 25,400.00 | -1.09% | 2,116 |
| Nov 6, 2025 | 25,460.00 | 25,880.00 | 25,120.00 | 25,680.00 | 25,680.00 | 1.34% | 1,272 |
| Nov 5, 2025 | 25,380.00 | 25,640.00 | 25,020.00 | 25,340.00 | 25,340.00 | -0.08% | 2,316 |
| Nov 4, 2025 | 25,760.00 | 25,760.00 | 25,000.00 | 25,360.00 | 25,360.00 | 0.08% | 1,700 |
| Nov 3, 2025 | 25,860.00 | 25,920.00 | 25,060.00 | 25,340.00 | 25,340.00 | -2.24% | 3,447 |
| Oct 31, 2025 | 25,600.00 | 26,000.00 | 25,240.00 | 25,920.00 | 25,920.00 | 0.86% | 2,110 |
| Oct 30, 2025 | 25,280.00 | 25,920.00 | 25,060.00 | 25,700.00 | 25,700.00 | - | 3,274 |
| Oct 29, 2025 | 26,000.00 | 26,000.00 | 25,540.00 | 25,700.00 | 25,700.00 | -1.23% | 14,785 |
| Oct 28, 2025 | 25,940.00 | 26,200.00 | 25,740.00 | 26,020.00 | 26,020.00 | 1.80% | 2,189 |
| Oct 27, 2025 | 23,660.00 | 25,860.00 | 23,300.00 | 25,560.00 | 25,560.00 | -6.65% | 3,083 |
| Oct 24, 2025 | 27,000.00 | 27,500.00 | 26,940.00 | 27,380.00 | 27,380.00 | 1.41% | 5,695 |
| Oct 23, 2025 | 28,040.00 | 28,060.00 | 27,000.00 | 27,000.00 | 27,000.00 | -4.39% | 4,570 |
| Oct 22, 2025 | 28,420.00 | 28,600.00 | 27,840.00 | 28,240.00 | 28,240.00 | -0.07% | 10,702 |
| Oct 21, 2025 | 27,180.00 | 28,320.00 | 26,900.00 | 28,260.00 | 28,260.00 | 4.05% | 5,379 |
| Oct 20, 2025 | 26,340.00 | 27,200.00 | 26,340.00 | 27,160.00 | 27,160.00 | 3.51% | 3,115 |
| Oct 17, 2025 | 25,200.00 | 26,280.00 | 24,900.00 | 26,240.00 | 26,240.00 | 5.13% | 5,784 |
| Oct 16, 2025 | 24,620.00 | 25,180.00 | 24,360.00 | 24,960.00 | 24,960.00 | 1.63% | 9,663 |
| Oct 15, 2025 | 24,930.00 | 25,020.00 | 24,210.00 | 24,560.00 | 24,560.00 | -1.76% | 1,427 |
| Oct 14, 2025 | 24,400.00 | 25,240.00 | 24,230.00 | 25,000.00 | 25,000.00 | 1.54% | 3,310 |
| Oct 13, 2025 | 24,920.00 | 24,920.00 | 23,920.00 | 24,620.00 | 24,620.00 | -3.15% | 5,088 |
| Oct 9, 2025 | 27,560.00 | 27,560.00 | 25,280.00 | 25,420.00 | 25,420.00 | -5.15% | 3,283 |
| Oct 8, 2025 | 27,520.00 | 27,520.00 | 26,580.00 | 26,800.00 | 26,800.00 | -1.47% | 3,711 |
| Oct 7, 2025 | 27,240.00 | 27,340.00 | 26,600.00 | 27,200.00 | 27,200.00 | 0.67% | 2,386 |
| Oct 6, 2025 | 27,100.00 | 27,500.00 | 26,860.00 | 27,020.00 | 27,020.00 | -0.52% | 9,520 |
| Oct 3, 2025 | 28,200.00 | 28,200.00 | 27,100.00 | 27,160.00 | 27,160.00 | -2.16% | 8,649 |
| Oct 2, 2025 | 26,900.00 | 28,500.00 | 26,500.00 | 27,760.00 | 27,760.00 | -1.63% | 5,855 |
| Oct 1, 2025 | 26,040.00 | 28,600.00 | 26,040.00 | 28,220.00 | 28,220.00 | 9.38% | 21,861 |
| Sep 30, 2025 | 23,610.00 | 25,940.00 | 23,450.00 | 25,800.00 | 25,800.00 | 10.02% | 10,117 |
| Sep 29, 2025 | 23,160.00 | 23,500.00 | 22,840.00 | 23,450.00 | 23,450.00 | 1.91% | 5,233 |
| Sep 26, 2025 | 21,910.00 | 23,160.00 | 21,730.00 | 23,010.00 | 23,010.00 | 5.70% | 3,725 |
| Sep 25, 2025 | 22,000.00 | 22,110.00 | 21,600.00 | 21,770.00 | 21,770.00 | -1.89% | 5,778 |
| Sep 24, 2025 | 22,040.00 | 22,400.00 | 21,810.00 | 22,190.00 | 22,190.00 | -1.77% | 8,231 |
| Sep 23, 2025 | 22,440.00 | 22,780.00 | 22,060.00 | 22,590.00 | 22,590.00 | -2.42% | 6,356 |
| Sep 22, 2025 | 24,320.00 | 24,320.00 | 23,000.00 | 23,150.00 | 23,150.00 | -8.86% | 3,237 |
| Sep 19, 2025 | 25,480.00 | 25,540.00 | 25,140.00 | 25,400.00 | 25,400.00 | - | 7,448 |
| Sep 18, 2025 | 24,340.00 | 25,480.00 | 24,340.00 | 25,400.00 | 25,400.00 | 4.61% | 3,868 |
| Sep 17, 2025 | 24,100.00 | 24,490.00 | 23,980.00 | 24,280.00 | 24,280.00 | 1.42% | 3,317 |
| Sep 16, 2025 | 24,310.00 | 24,310.00 | 23,760.00 | 23,940.00 | 23,940.00 | -1.32% | 6,842 |
| Sep 15, 2025 | 24,390.00 | 24,560.00 | 23,910.00 | 24,260.00 | 24,260.00 | -1.22% | 9,214 |
| Sep 12, 2025 | 24,680.00 | 24,810.00 | 24,390.00 | 24,560.00 | 24,408.01 | -0.41% | 4,980 |
| Sep 11, 2025 | 24,220.00 | 24,690.00 | 24,200.00 | 24,660.00 | 24,507.39 | 2.28% | 4,138 |
| Sep 10, 2025 | 24,170.00 | 24,170.00 | 23,820.00 | 24,110.00 | 23,960.80 | -0.74% | 3,537 |
| Sep 9, 2025 | 24,250.00 | 24,600.00 | 24,130.00 | 24,290.00 | 24,139.68 | 0.16% | 1,718 |
| Sep 8, 2025 | 24,230.00 | 24,580.00 | 23,870.00 | 24,250.00 | 24,099.93 | 3.30% | 3,764 |
| Sep 5, 2025 | 23,175.00 | 23,600.00 | 23,175.00 | 23,475.00 | 23,329.73 | 1.40% | 2,554 |
| Sep 4, 2025 | 22,900.00 | 23,200.00 | 22,875.00 | 23,150.00 | 23,006.74 | 0.43% | 3,504 |
| Sep 3, 2025 | 23,350.00 | 23,425.00 | 23,000.00 | 23,050.00 | 22,907.36 | -1.39% | 2,545 |
| Sep 2, 2025 | 23,450.00 | 23,450.00 | 23,100.00 | 23,375.00 | 23,230.35 | - | 4,394 |
| Sep 1, 2025 | 22,750.00 | 23,475.00 | 21,725.00 | 23,375.00 | 23,230.35 | 2.75% | 953 |
| Aug 29, 2025 | 22,400.00 | 22,850.00 | 22,200.00 | 22,750.00 | 22,609.21 | 1.79% | 7,174 |
| Aug 28, 2025 | 22,600.00 | 22,675.00 | 22,200.00 | 22,350.00 | 22,211.69 | -2.51% | 9,913 |
| Aug 27, 2025 | 23,025.00 | 23,200.00 | 22,825.00 | 22,925.00 | 22,783.13 | -0.76% | 2,273 |
| Aug 26, 2025 | 23,025.00 | 23,275.00 | 22,950.00 | 23,100.00 | 22,957.05 | -0.65% | 1,631 |
| Aug 25, 2025 | 23,300.00 | 23,500.00 | 23,000.00 | 23,250.00 | 23,106.12 | 0.11% | 7,050 |
| Aug 22, 2025 | 23,225.00 | 23,425.00 | 23,050.00 | 23,225.00 | 23,081.27 | 2.09% | 5,697 |
| Aug 21, 2025 | 22,425.00 | 23,000.00 | 22,375.00 | 22,750.00 | 22,609.21 | 2.25% | 5,430 |
| Aug 20, 2025 | 22,250.00 | 22,550.00 | 22,100.00 | 22,250.00 | 22,112.31 | 0.34% | 2,853 |
| Aug 19, 2025 | 22,150.00 | 22,350.00 | 22,100.00 | 22,175.00 | 22,037.77 | 1.14% | 5,164 |
| Aug 18, 2025 | 21,825.00 | 22,275.00 | 21,825.00 | 21,925.00 | 21,789.32 | 0.80% | 2,896 |
| Aug 14, 2025 | 21,925.00 | 22,025.00 | 21,575.00 | 21,750.00 | 21,615.40 | -0.68% | 4,061 |
| Aug 13, 2025 | 21,150.00 | 21,950.00 | 21,150.00 | 21,900.00 | 21,764.47 | 3.06% | 2,361 |
| Aug 12, 2025 | 21,300.00 | 21,425.00 | 21,075.00 | 21,250.00 | 21,118.50 | 0.12% | 1,249 |
| Aug 11, 2025 | 21,775.00 | 21,800.00 | 21,150.00 | 21,225.00 | 21,093.65 | -1.28% | 1,713 |
| Aug 8, 2025 | 21,450.00 | 21,650.00 | 21,375.00 | 21,500.00 | 21,366.95 | 0.47% | 1,252 |
| Aug 7, 2025 | 21,475.00 | 21,550.00 | 21,000.00 | 21,400.00 | 21,267.57 | 0.94% | 2,017 |
| Aug 6, 2025 | 21,700.00 | 21,725.00 | 21,175.00 | 21,200.00 | 21,068.81 | -2.86% | 1,548 |
| Aug 5, 2025 | 21,750.00 | 21,900.00 | 21,625.00 | 21,825.00 | 21,689.94 | 0.69% | 7,872 |
| Aug 4, 2025 | 21,775.00 | 21,775.00 | 20,075.00 | 21,675.00 | 21,540.87 | -0.34% | 1,775 |
| Aug 1, 2025 | 21,250.00 | 21,775.00 | 21,050.00 | 21,750.00 | 21,615.40 | 2.35% | 2,770 |
| Jul 31, 2025 | 21,525.00 | 21,925.00 | 21,175.00 | 21,250.00 | 21,118.50 | -1.28% | 10,871 |
| Jul 30, 2025 | 21,575.00 | 21,850.00 | 21,375.00 | 21,525.00 | 21,391.79 | 0.23% | 3,395 |
| Jul 29, 2025 | 20,800.00 | 21,475.00 | 20,000.00 | 21,475.00 | 21,342.10 | -1.60% | 9,478 |
| Jul 28, 2025 | 21,725.00 | 22,050.00 | 21,625.00 | 21,825.00 | 21,689.94 | -0.34% | 6,063 |
| Jul 25, 2025 | 21,425.00 | 21,950.00 | 21,425.00 | 21,900.00 | 21,764.47 | 1.98% | 52,093 |
| Jul 24, 2025 | 21,325.00 | 21,550.00 | 21,150.00 | 21,475.00 | 21,342.10 | 0.94% | 2,461 |
| Jul 23, 2025 | 21,150.00 | 21,375.00 | 20,875.00 | 21,275.00 | 21,143.34 | 2.78% | 7,244 |
| Jul 22, 2025 | 20,850.00 | 20,975.00 | 20,475.00 | 20,700.00 | 20,571.90 | 1.35% | 2,638 |
| Jul 21, 2025 | 20,650.00 | 20,750.00 | 20,350.00 | 20,425.00 | 20,298.60 | -1.45% | 5,390 |
| Jul 18, 2025 | 20,825.00 | 21,050.00 | 20,675.00 | 20,725.00 | 20,596.75 | -1.31% | 9,800 |
| Jul 17, 2025 | 20,925.00 | 21,025.00 | 20,800.00 | 21,000.00 | 20,870.04 | -0.12% | 2,719 |
| Jul 16, 2025 | 20,850.00 | 21,075.00 | 20,675.00 | 21,025.00 | 20,894.89 | 0.36% | 4,017 |