Merck & Co., Inc. (BCBA:MRK)
Argentina
· Delayed Price · Currency is ARS 34,040
-100 (-0.29%)
At close: Mar 6, 2026
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34,160.00 | 34,440.00 | 33,680.00 | 33,700.00 | - | -1.29% | 506 |
| Mar 5, 2026 | 34,880.00 | 35,240.00 | 33,660.00 | 34,140.00 | 34,140.00 | -3.40% | 2,459 |
| Mar 4, 2026 | 35,600.00 | 35,600.00 | 34,680.00 | 35,340.00 | 35,340.00 | -0.84% | 878 |
| Mar 3, 2026 | 35,900.00 | 35,900.00 | 35,120.00 | 35,640.00 | 35,640.00 | 0.34% | 1,316 |
| Mar 2, 2026 | 36,000.00 | 36,360.00 | 35,300.00 | 35,520.00 | 35,520.00 | -1.61% | 1,603 |
| Feb 27, 2026 | 35,780.00 | 36,500.00 | 35,300.00 | 36,100.00 | 36,100.00 | 1.69% | 10,613 |
| Feb 26, 2026 | 36,000.00 | 36,500.00 | 35,240.00 | 35,500.00 | 35,500.00 | -1.77% | 2,418 |
| Feb 25, 2026 | 35,920.00 | 36,240.00 | 35,520.00 | 36,140.00 | 36,140.00 | 0.61% | 4,464 |
| Feb 24, 2026 | 35,280.00 | 36,140.00 | 35,280.00 | 35,920.00 | 35,920.00 | 1.41% | 1,202 |
| Feb 23, 2026 | 35,320.00 | 35,700.00 | 35,100.00 | 35,420.00 | 35,420.00 | 0.63% | 2,689 |
| Feb 20, 2026 | 35,280.00 | 35,580.00 | 35,160.00 | 35,200.00 | 35,200.00 | -0.51% | 4,835 |
| Feb 19, 2026 | 35,360.00 | 35,480.00 | 34,820.00 | 35,380.00 | 35,380.00 | 1.03% | 5,129 |
| Feb 18, 2026 | 35,360.00 | 35,820.00 | 35,020.00 | 35,020.00 | 35,020.00 | -1.90% | 2,192 |
| Feb 13, 2026 | 35,280.00 | 36,140.00 | 35,280.00 | 35,700.00 | 35,700.00 | 0.90% | 4,984 |
| Feb 12, 2026 | 34,900.00 | 35,700.00 | 34,740.00 | 35,380.00 | 35,380.00 | 1.09% | 1,789 |
| Feb 11, 2026 | 34,340.00 | 35,260.00 | 34,240.00 | 35,000.00 | 35,000.00 | 1.27% | 873 |
| Feb 10, 2026 | 35,300.00 | 35,300.00 | 34,040.00 | 34,560.00 | 34,560.00 | -0.58% | 1,412 |
| Feb 9, 2026 | 36,440.00 | 36,440.00 | 34,640.00 | 34,760.00 | 34,760.00 | -4.61% | 3,288 |
| Feb 6, 2026 | 36,620.00 | 36,780.00 | 36,020.00 | 36,440.00 | 36,440.00 | 0.83% | 2,972 |
| Feb 5, 2026 | 35,220.00 | 36,840.00 | 35,220.00 | 36,140.00 | 36,140.00 | 0.39% | 4,066 |
| Feb 4, 2026 | 34,900.00 | 36,020.00 | 34,740.00 | 36,000.00 | 36,000.00 | 3.51% | 3,404 |
| Feb 3, 2026 | 33,800.00 | 35,300.00 | 32,820.00 | 34,780.00 | 34,780.00 | 3.14% | 8,917 |
| Feb 2, 2026 | 33,200.00 | 33,820.00 | 33,080.00 | 33,720.00 | 33,720.00 | 2.00% | 3,223 |
| Jan 30, 2026 | 32,780.00 | 33,200.00 | 32,420.00 | 33,060.00 | 33,060.00 | 0.12% | 2,093 |
| Jan 29, 2026 | 32,280.00 | 33,200.00 | 32,280.00 | 33,020.00 | 33,020.00 | 3.12% | 1,703 |
| Jan 28, 2026 | 32,260.00 | 32,540.00 | 32,000.00 | 32,020.00 | 32,020.00 | -1.54% | 3,477 |
| Jan 27, 2026 | 32,560.00 | 32,840.00 | 32,360.00 | 32,520.00 | 32,520.00 | -0.31% | 8,213 |
| Jan 26, 2026 | 32,700.00 | 32,720.00 | 32,400.00 | 32,620.00 | 32,620.00 | -0.24% | 2,609 |
| Jan 23, 2026 | 32,740.00 | 33,100.00 | 32,340.00 | 32,700.00 | 32,700.00 | -0.85% | 2,040 |
| Jan 22, 2026 | 33,740.00 | 33,740.00 | 32,800.00 | 32,980.00 | 32,980.00 | -2.37% | 2,528 |
| Jan 21, 2026 | 33,540.00 | 33,880.00 | 33,200.00 | 33,780.00 | 33,780.00 | 2.18% | 3,231 |
| Jan 20, 2026 | 32,900.00 | 33,160.00 | 32,560.00 | 33,060.00 | 33,060.00 | -0.30% | 4,456 |
| Jan 19, 2026 | 33,240.00 | 34,180.00 | 31,900.00 | 33,160.00 | 33,160.00 | -0.54% | 1,148 |
| Jan 16, 2026 | 33,620.00 | 33,660.00 | 32,940.00 | 33,340.00 | 33,340.00 | -1.36% | 3,794 |
| Jan 15, 2026 | 33,700.00 | 33,920.00 | 32,900.00 | 33,800.00 | 33,800.00 | 0.72% | 3,128 |
| Jan 14, 2026 | 33,020.00 | 33,700.00 | 32,920.00 | 33,560.00 | 33,560.00 | 1.27% | 1,594 |
| Jan 13, 2026 | 33,400.00 | 33,560.00 | 32,840.00 | 33,140.00 | 33,140.00 | -0.84% | 1,755 |
| Jan 12, 2026 | 33,900.00 | 34,120.00 | 33,300.00 | 33,420.00 | 33,420.00 | -1.65% | 2,326 |
| Jan 9, 2026 | 33,720.00 | 34,500.00 | 33,720.00 | 33,980.00 | 33,980.00 | 1.55% | 3,278 |
| Jan 8, 2026 | 33,820.00 | 34,340.00 | 33,440.00 | 33,460.00 | 33,460.00 | 0.48% | 4,554 |
| Jan 7, 2026 | 33,400.00 | 34,140.00 | 33,140.00 | 33,300.00 | 33,300.00 | -0.42% | 4,731 |
| Jan 6, 2026 | 33,300.00 | 33,840.00 | 33,000.00 | 33,440.00 | 33,440.00 | 1.95% | 10,427 |
| Jan 5, 2026 | 32,540.00 | 33,280.00 | 32,300.00 | 32,800.00 | 32,800.00 | 0.80% | 3,084 |
| Jan 2, 2026 | 32,600.00 | 33,000.00 | 32,080.00 | 32,540.00 | 32,540.00 | 0.81% | 2,822 |
| Dec 30, 2025 | 32,540.00 | 32,840.00 | 32,220.00 | 32,280.00 | 32,280.00 | -0.86% | 1,228 |
| Dec 29, 2025 | 32,000.00 | 32,960.00 | 32,000.00 | 32,560.00 | 32,560.00 | 1.18% | 8,934 |
| Dec 26, 2025 | 33,200.00 | 33,200.00 | 31,440.00 | 32,180.00 | 32,180.00 | -1.11% | 1,456 |
| Dec 24, 2025 | 31,960.00 | 32,660.00 | 31,960.00 | 32,540.00 | 32,540.00 | 2.01% | 1,025 |
| Dec 23, 2025 | 32,220.00 | 32,760.00 | 31,880.00 | 31,900.00 | 31,900.00 | -0.81% | 2,272 |
| Dec 22, 2025 | 31,440.00 | 32,260.00 | 30,740.00 | 32,160.00 | 32,160.00 | 1.97% | 2,642 |
| Dec 19, 2025 | 31,400.00 | 31,660.00 | 31,000.00 | 31,540.00 | 31,540.00 | 1.15% | 2,113 |
| Dec 18, 2025 | 30,940.00 | 31,300.00 | 30,660.00 | 31,180.00 | 31,180.00 | 1.43% | 1,281 |
| Dec 17, 2025 | 30,840.00 | 30,960.00 | 30,280.00 | 30,740.00 | 30,740.00 | 1.59% | 1,086 |
| Dec 16, 2025 | 30,840.00 | 30,840.00 | 29,920.00 | 30,260.00 | 30,260.00 | -0.92% | 12,761 |
| Dec 15, 2025 | 30,400.00 | 30,600.00 | 29,920.00 | 30,540.00 | 30,540.00 | 1.13% | 2,802 |
| Dec 12, 2025 | 29,920.00 | 30,400.00 | 29,700.00 | 30,200.00 | 29,955.20 | 1.21% | 2,374 |
| Dec 11, 2025 | 29,620.00 | 29,900.00 | 29,380.00 | 29,840.00 | 29,598.12 | 2.05% | 2,300 |
| Dec 10, 2025 | 29,320.00 | 29,360.00 | 29,000.00 | 29,240.00 | 29,002.98 | 0.14% | 2,072 |
| Dec 9, 2025 | 30,200.00 | 30,200.00 | 28,880.00 | 29,200.00 | 28,963.31 | -3.57% | 3,006 |
| Dec 5, 2025 | 30,380.00 | 30,560.00 | 29,860.00 | 30,280.00 | 30,034.55 | -1.24% | 1,582 |
| Dec 4, 2025 | 31,320.00 | 31,320.00 | 30,440.00 | 30,660.00 | 30,411.47 | -1.22% | 1,397 |
| Dec 3, 2025 | 30,800.00 | 31,320.00 | 30,720.00 | 31,040.00 | 30,788.39 | 0.98% | 8,822 |
| Dec 2, 2025 | 31,140.00 | 31,140.00 | 30,580.00 | 30,740.00 | 30,490.82 | -0.77% | 17,821 |
| Dec 1, 2025 | 31,600.00 | 31,920.00 | 30,960.00 | 30,980.00 | 30,728.88 | -2.46% | 4,916 |
| Nov 28, 2025 | 32,000.00 | 32,040.00 | 31,120.00 | 31,760.00 | 31,502.55 | 0.83% | 3,128 |
| Nov 27, 2025 | 31,600.00 | 32,200.00 | 30,720.00 | 31,500.00 | 31,244.66 | -1.87% | 427 |
| Nov 26, 2025 | 32,000.00 | 32,380.00 | 31,760.00 | 32,100.00 | 31,839.80 | 0.69% | 10,305 |
| Nov 25, 2025 | 30,160.00 | 32,000.00 | 30,160.00 | 31,880.00 | 31,621.58 | 7.34% | 8,221 |
| Nov 21, 2025 | 28,260.00 | 30,220.00 | 28,260.00 | 29,700.00 | 29,459.25 | 5.32% | 2,129 |
| Nov 20, 2025 | 28,780.00 | 28,780.00 | 27,840.00 | 28,200.00 | 27,971.41 | 1.29% | 3,035 |
| Nov 19, 2025 | 28,400.00 | 28,440.00 | 27,780.00 | 27,840.00 | 27,614.33 | -2.04% | 3,250 |
| Nov 18, 2025 | 28,340.00 | 28,860.00 | 27,780.00 | 28,420.00 | 28,189.63 | 2.53% | 6,466 |
| Nov 17, 2025 | 28,000.00 | 28,220.00 | 27,420.00 | 27,720.00 | 27,495.30 | -1.00% | 3,448 |
| Nov 14, 2025 | 26,960.00 | 28,300.00 | 26,960.00 | 28,000.00 | 27,773.03 | 1.23% | 6,645 |
| Nov 13, 2025 | 27,900.00 | 27,960.00 | 26,780.00 | 27,660.00 | 27,435.79 | 2.29% | 5,139 |
| Nov 12, 2025 | 27,000.00 | 27,340.00 | 26,660.00 | 27,040.00 | 26,820.81 | 1.05% | 6,104 |
| Nov 11, 2025 | 25,940.00 | 26,780.00 | 25,680.00 | 26,760.00 | 26,543.08 | 4.45% | 8,990 |
| Nov 10, 2025 | 25,620.00 | 25,680.00 | 25,180.00 | 25,620.00 | 25,412.33 | 0.87% | 2,747 |
| Nov 7, 2025 | 25,680.00 | 25,880.00 | 25,320.00 | 25,400.00 | 25,194.11 | -1.09% | 2,116 |
| Nov 6, 2025 | 25,460.00 | 25,880.00 | 25,120.00 | 25,680.00 | 25,471.84 | 1.34% | 1,272 |
| Nov 5, 2025 | 25,380.00 | 25,640.00 | 25,020.00 | 25,340.00 | 25,134.59 | -0.08% | 2,316 |
| Nov 4, 2025 | 25,760.00 | 25,760.00 | 25,000.00 | 25,360.00 | 25,154.43 | 0.08% | 1,700 |
| Nov 3, 2025 | 25,860.00 | 25,920.00 | 25,060.00 | 25,340.00 | 25,134.59 | -2.24% | 3,447 |
| Oct 31, 2025 | 25,600.00 | 26,000.00 | 25,240.00 | 25,920.00 | 25,709.89 | 0.86% | 2,110 |
| Oct 30, 2025 | 25,280.00 | 25,920.00 | 25,060.00 | 25,700.00 | 25,491.68 | - | 3,274 |
| Oct 29, 2025 | 26,000.00 | 26,000.00 | 25,540.00 | 25,700.00 | 25,491.68 | -1.23% | 14,785 |
| Oct 28, 2025 | 25,940.00 | 26,200.00 | 25,740.00 | 26,020.00 | 25,809.08 | 1.80% | 2,189 |
| Oct 27, 2025 | 23,660.00 | 25,860.00 | 23,300.00 | 25,560.00 | 25,352.81 | -6.65% | 3,083 |
| Oct 24, 2025 | 27,000.00 | 27,500.00 | 26,940.00 | 27,380.00 | 27,158.06 | 1.41% | 5,695 |
| Oct 23, 2025 | 28,040.00 | 28,060.00 | 27,000.00 | 27,000.00 | 26,781.14 | -4.39% | 4,570 |
| Oct 22, 2025 | 28,420.00 | 28,600.00 | 27,840.00 | 28,240.00 | 28,011.09 | -0.07% | 10,702 |
| Oct 21, 2025 | 27,180.00 | 28,320.00 | 26,900.00 | 28,260.00 | 28,030.93 | 4.05% | 5,379 |
| Oct 20, 2025 | 26,340.00 | 27,200.00 | 26,340.00 | 27,160.00 | 26,939.84 | 3.51% | 3,115 |
| Oct 17, 2025 | 25,200.00 | 26,280.00 | 24,900.00 | 26,240.00 | 26,027.30 | 5.13% | 5,784 |
| Oct 16, 2025 | 24,620.00 | 25,180.00 | 24,360.00 | 24,960.00 | 24,757.68 | 1.63% | 9,663 |
| Oct 15, 2025 | 24,930.00 | 25,020.00 | 24,210.00 | 24,560.00 | 24,360.92 | -1.76% | 1,427 |
| Oct 14, 2025 | 24,400.00 | 25,240.00 | 24,230.00 | 25,000.00 | 24,797.35 | 1.54% | 3,310 |
| Oct 13, 2025 | 24,920.00 | 24,920.00 | 23,920.00 | 24,620.00 | 24,420.43 | -3.15% | 5,088 |
| Oct 9, 2025 | 27,560.00 | 27,560.00 | 25,280.00 | 25,420.00 | 25,213.95 | -5.15% | 3,283 |
| Oct 8, 2025 | 27,520.00 | 27,520.00 | 26,580.00 | 26,800.00 | 26,582.76 | -1.47% | 3,711 |