Merck & Co., Inc. (BCBA:MRK)
Argentina
· Delayed Price · Currency is ARS 33,180
-300 (-0.90%)
At close: Apr 28, 2026
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 33,480.00 | 33,800.00 | 33,420.00 | 33,480.00 | 33,480.00 | 0.06% | 1,266 |
| Apr 24, 2026 | 33,640.00 | 34,300.00 | 33,220.00 | 33,460.00 | 33,460.00 | -1.36% | 5,222 |
| Apr 23, 2026 | 33,680.00 | 33,980.00 | 33,360.00 | 33,920.00 | 33,920.00 | 1.98% | 678 |
| Apr 22, 2026 | 33,200.00 | 33,420.00 | 32,800.00 | 33,260.00 | 33,260.00 | 0.48% | 960 |
| Apr 21, 2026 | 34,480.00 | 34,480.00 | 32,960.00 | 33,100.00 | 33,100.00 | -3.55% | 1,077 |
| Apr 20, 2026 | 34,880.00 | 34,880.00 | 34,240.00 | 34,320.00 | 34,320.00 | -1.10% | 4,469 |
| Apr 17, 2026 | 33,420.00 | 34,800.00 | 33,420.00 | 34,700.00 | 34,700.00 | 3.64% | 751 |
| Apr 16, 2026 | 34,060.00 | 34,140.00 | 33,360.00 | 33,480.00 | 33,480.00 | -2.67% | 2,004 |
| Apr 15, 2026 | 35,100.00 | 35,300.00 | 34,300.00 | 34,400.00 | 34,400.00 | -2.49% | 1,971 |
| Apr 14, 2026 | 35,100.00 | 35,280.00 | 34,620.00 | 35,280.00 | 35,280.00 | 0.28% | 1,564 |
| Apr 13, 2026 | 35,600.00 | 35,640.00 | 34,880.00 | 35,180.00 | 35,180.00 | -1.62% | 6,125 |
| Apr 10, 2026 | 35,820.00 | 36,040.00 | 35,740.00 | 35,760.00 | 35,760.00 | -1.32% | 1,699 |
| Apr 9, 2026 | 36,580.00 | 36,620.00 | 35,920.00 | 36,240.00 | 36,240.00 | -0.55% | 1,269 |
| Apr 8, 2026 | 34,860.00 | 36,560.00 | 34,860.00 | 36,440.00 | 36,440.00 | 3.23% | 1,120 |
| Apr 7, 2026 | 35,240.00 | 35,480.00 | 34,760.00 | 35,300.00 | 35,300.00 | -1.51% | 1,223 |
| Apr 6, 2026 | 35,580.00 | 35,900.00 | 35,580.00 | 35,840.00 | 35,840.00 | -0.72% | 1,260 |
| Apr 1, 2026 | 35,780.00 | 36,100.00 | 35,560.00 | 36,100.00 | 36,100.00 | 2.09% | 1,120 |
| Mar 31, 2026 | 35,220.00 | 35,600.00 | 35,100.00 | 35,360.00 | 35,360.00 | 1.03% | 928 |
| Mar 30, 2026 | 35,800.00 | 35,800.00 | 34,620.00 | 35,000.00 | 35,000.00 | -1.02% | 1,296 |
| Mar 27, 2026 | 34,640.00 | 35,540.00 | 34,640.00 | 35,360.00 | 35,360.00 | 2.67% | 2,138 |
| Mar 26, 2026 | 34,580.00 | 34,740.00 | 34,360.00 | 34,440.00 | 34,440.00 | -0.46% | 1,484 |
| Mar 25, 2026 | 34,400.00 | 34,980.00 | 34,400.00 | 34,600.00 | 34,600.00 | 2.00% | 2,068 |
| Mar 23, 2026 | 33,940.00 | 33,960.00 | 33,580.00 | 33,920.00 | 33,920.00 | 1.50% | 128 |
| Mar 20, 2026 | 33,480.00 | 33,940.00 | 33,280.00 | 33,420.00 | 33,420.00 | -0.18% | 442 |
| Mar 19, 2026 | 33,940.00 | 33,940.00 | 33,400.00 | 33,480.00 | 33,480.00 | -0.65% | 2,278 |
| Mar 18, 2026 | 34,000.00 | 34,000.00 | 33,420.00 | 33,700.00 | 33,700.00 | -0.82% | 829 |
| Mar 17, 2026 | 33,740.00 | 34,380.00 | 33,740.00 | 33,980.00 | 33,980.00 | 0.30% | 1,435 |
| Mar 16, 2026 | 33,840.00 | 33,920.00 | 33,680.00 | 33,880.00 | 33,880.00 | -0.35% | 1,312 |
| Mar 13, 2026 | 33,700.00 | 34,300.00 | 33,700.00 | 34,000.00 | 33,763.02 | 0.71% | 996 |
| Mar 12, 2026 | 33,380.00 | 33,980.00 | 33,380.00 | 33,760.00 | 33,524.69 | - | 1,741 |
| Mar 11, 2026 | 34,000.00 | 34,180.00 | 33,760.00 | 33,760.00 | 33,524.69 | -1.63% | 3,625 |
| Mar 10, 2026 | 34,340.00 | 34,940.00 | 34,260.00 | 34,320.00 | 34,080.79 | -0.64% | 852 |
| Mar 9, 2026 | 34,300.00 | 34,540.00 | 33,800.00 | 34,540.00 | 34,299.26 | 1.47% | 3,835 |
| Mar 6, 2026 | 34,360.00 | 34,440.00 | 33,660.00 | 34,040.00 | 33,802.74 | -0.29% | 1,232 |
| Mar 5, 2026 | 34,880.00 | 35,240.00 | 33,660.00 | 34,140.00 | 33,902.04 | -3.40% | 2,459 |
| Mar 4, 2026 | 35,600.00 | 35,600.00 | 34,680.00 | 35,340.00 | 35,093.68 | -0.84% | 878 |
| Mar 3, 2026 | 35,900.00 | 35,900.00 | 35,120.00 | 35,640.00 | 35,391.59 | 0.34% | 1,316 |
| Mar 2, 2026 | 36,000.00 | 36,360.00 | 35,300.00 | 35,520.00 | 35,272.43 | -1.61% | 1,603 |
| Feb 27, 2026 | 35,780.00 | 36,500.00 | 35,300.00 | 36,100.00 | 35,848.38 | 1.69% | 10,613 |
| Feb 26, 2026 | 36,000.00 | 36,500.00 | 35,240.00 | 35,500.00 | 35,252.57 | -1.77% | 2,418 |
| Feb 25, 2026 | 35,920.00 | 36,240.00 | 35,520.00 | 36,140.00 | 35,888.10 | 0.61% | 4,464 |
| Feb 24, 2026 | 35,280.00 | 36,140.00 | 35,280.00 | 35,920.00 | 35,669.64 | 1.41% | 1,202 |
| Feb 23, 2026 | 35,320.00 | 35,700.00 | 35,100.00 | 35,420.00 | 35,173.12 | 0.63% | 2,689 |
| Feb 20, 2026 | 35,280.00 | 35,580.00 | 35,160.00 | 35,200.00 | 34,954.66 | -0.51% | 4,835 |
| Feb 19, 2026 | 35,360.00 | 35,480.00 | 34,820.00 | 35,380.00 | 35,133.40 | 1.03% | 5,129 |
| Feb 18, 2026 | 35,360.00 | 35,820.00 | 35,020.00 | 35,020.00 | 34,775.91 | -1.90% | 2,192 |
| Feb 13, 2026 | 35,280.00 | 36,140.00 | 35,280.00 | 35,700.00 | 35,451.17 | 0.90% | 4,984 |
| Feb 12, 2026 | 34,900.00 | 35,700.00 | 34,740.00 | 35,380.00 | 35,133.40 | 1.09% | 1,789 |
| Feb 11, 2026 | 34,340.00 | 35,260.00 | 34,240.00 | 35,000.00 | 34,756.05 | 1.27% | 873 |
| Feb 10, 2026 | 35,300.00 | 35,300.00 | 34,040.00 | 34,560.00 | 34,319.12 | -0.58% | 1,412 |
| Feb 9, 2026 | 36,440.00 | 36,440.00 | 34,640.00 | 34,760.00 | 34,517.72 | -4.61% | 3,288 |
| Feb 6, 2026 | 36,620.00 | 36,780.00 | 36,020.00 | 36,440.00 | 36,186.01 | 0.83% | 2,972 |
| Feb 5, 2026 | 35,220.00 | 36,840.00 | 35,220.00 | 36,140.00 | 35,888.10 | 0.39% | 4,066 |
| Feb 4, 2026 | 34,900.00 | 36,020.00 | 34,740.00 | 36,000.00 | 35,749.08 | 3.51% | 3,404 |
| Feb 3, 2026 | 33,800.00 | 35,300.00 | 32,820.00 | 34,780.00 | 34,537.58 | 3.14% | 8,917 |
| Feb 2, 2026 | 33,200.00 | 33,820.00 | 33,080.00 | 33,720.00 | 33,484.97 | 2.00% | 3,223 |
| Jan 30, 2026 | 32,780.00 | 33,200.00 | 32,420.00 | 33,060.00 | 32,829.57 | 0.12% | 2,093 |
| Jan 29, 2026 | 32,280.00 | 33,200.00 | 32,280.00 | 33,020.00 | 32,789.85 | 3.12% | 1,703 |
| Jan 28, 2026 | 32,260.00 | 32,540.00 | 32,000.00 | 32,020.00 | 31,796.82 | -1.54% | 3,477 |
| Jan 27, 2026 | 32,560.00 | 32,840.00 | 32,360.00 | 32,520.00 | 32,293.34 | -0.31% | 8,213 |
| Jan 26, 2026 | 32,700.00 | 32,720.00 | 32,400.00 | 32,620.00 | 32,392.64 | -0.24% | 2,609 |
| Jan 23, 2026 | 32,740.00 | 33,100.00 | 32,340.00 | 32,700.00 | 32,472.08 | -0.85% | 2,040 |
| Jan 22, 2026 | 33,740.00 | 33,740.00 | 32,800.00 | 32,980.00 | 32,750.13 | -2.37% | 2,528 |
| Jan 21, 2026 | 33,540.00 | 33,880.00 | 33,200.00 | 33,780.00 | 33,544.55 | 2.18% | 3,231 |
| Jan 20, 2026 | 32,900.00 | 33,160.00 | 32,560.00 | 33,060.00 | 32,829.57 | -0.30% | 4,456 |
| Jan 19, 2026 | 33,240.00 | 34,180.00 | 31,900.00 | 33,160.00 | 32,928.87 | -0.54% | 1,148 |
| Jan 16, 2026 | 33,620.00 | 33,660.00 | 32,940.00 | 33,340.00 | 33,107.62 | -1.36% | 3,794 |
| Jan 15, 2026 | 33,700.00 | 33,920.00 | 32,900.00 | 33,800.00 | 33,564.41 | 0.72% | 3,128 |
| Jan 14, 2026 | 33,020.00 | 33,700.00 | 32,920.00 | 33,560.00 | 33,326.09 | 1.27% | 1,594 |
| Jan 13, 2026 | 33,400.00 | 33,560.00 | 32,840.00 | 33,140.00 | 32,909.01 | -0.84% | 1,755 |
| Jan 12, 2026 | 33,900.00 | 34,120.00 | 33,300.00 | 33,420.00 | 33,187.06 | -1.65% | 2,326 |
| Jan 9, 2026 | 33,720.00 | 34,500.00 | 33,720.00 | 33,980.00 | 33,743.16 | 1.55% | 3,278 |
| Jan 8, 2026 | 33,820.00 | 34,340.00 | 33,440.00 | 33,460.00 | 33,226.78 | 0.48% | 4,554 |
| Jan 7, 2026 | 33,400.00 | 34,140.00 | 33,140.00 | 33,300.00 | 33,067.90 | -0.42% | 4,731 |
| Jan 6, 2026 | 33,300.00 | 33,840.00 | 33,000.00 | 33,440.00 | 33,206.92 | 1.95% | 10,427 |
| Jan 5, 2026 | 32,540.00 | 33,280.00 | 32,300.00 | 32,800.00 | 32,571.38 | 0.80% | 3,084 |
| Jan 2, 2026 | 32,600.00 | 33,000.00 | 32,080.00 | 32,540.00 | 32,313.20 | 0.81% | 2,822 |
| Dec 30, 2025 | 32,540.00 | 32,840.00 | 32,220.00 | 32,280.00 | 32,055.01 | -0.86% | 1,228 |
| Dec 29, 2025 | 32,000.00 | 32,960.00 | 32,000.00 | 32,560.00 | 32,333.06 | 1.18% | 8,934 |
| Dec 26, 2025 | 33,200.00 | 33,200.00 | 31,440.00 | 32,180.00 | 31,955.71 | -1.11% | 1,456 |
| Dec 24, 2025 | 31,960.00 | 32,660.00 | 31,960.00 | 32,540.00 | 32,313.20 | 2.01% | 1,025 |
| Dec 23, 2025 | 32,220.00 | 32,760.00 | 31,880.00 | 31,900.00 | 31,677.66 | -0.81% | 2,272 |
| Dec 22, 2025 | 31,440.00 | 32,260.00 | 30,740.00 | 32,160.00 | 31,935.84 | 1.97% | 2,642 |
| Dec 19, 2025 | 31,400.00 | 31,660.00 | 31,000.00 | 31,540.00 | 31,320.17 | 1.15% | 2,113 |
| Dec 18, 2025 | 30,940.00 | 31,300.00 | 30,660.00 | 31,180.00 | 30,962.68 | 1.43% | 1,281 |
| Dec 17, 2025 | 30,840.00 | 30,960.00 | 30,280.00 | 30,740.00 | 30,525.74 | 1.59% | 1,086 |
| Dec 16, 2025 | 30,840.00 | 30,840.00 | 29,920.00 | 30,260.00 | 30,049.09 | -0.92% | 12,761 |
| Dec 15, 2025 | 30,400.00 | 30,600.00 | 29,920.00 | 30,540.00 | 30,327.14 | 1.13% | 2,802 |
| Dec 12, 2025 | 29,920.00 | 30,400.00 | 29,700.00 | 30,200.00 | 29,831.69 | 1.21% | 2,374 |
| Dec 11, 2025 | 29,620.00 | 29,900.00 | 29,380.00 | 29,840.00 | 29,476.08 | 2.05% | 2,300 |
| Dec 10, 2025 | 29,320.00 | 29,360.00 | 29,000.00 | 29,240.00 | 28,883.40 | 0.14% | 2,072 |
| Dec 9, 2025 | 30,200.00 | 30,200.00 | 28,880.00 | 29,200.00 | 28,843.89 | -3.57% | 3,006 |
| Dec 5, 2025 | 30,380.00 | 30,560.00 | 29,860.00 | 30,280.00 | 29,910.72 | -1.24% | 1,582 |
| Dec 4, 2025 | 31,320.00 | 31,320.00 | 30,440.00 | 30,660.00 | 30,286.08 | -1.22% | 1,397 |
| Dec 3, 2025 | 30,800.00 | 31,320.00 | 30,720.00 | 31,040.00 | 30,661.45 | 0.98% | 8,822 |
| Dec 2, 2025 | 31,140.00 | 31,140.00 | 30,580.00 | 30,740.00 | 30,365.11 | -0.77% | 17,821 |
| Dec 1, 2025 | 31,600.00 | 31,920.00 | 30,960.00 | 30,980.00 | 30,602.18 | -2.46% | 4,916 |
| Nov 28, 2025 | 32,000.00 | 32,040.00 | 31,120.00 | 31,760.00 | 31,372.67 | 0.83% | 3,128 |
| Nov 27, 2025 | 31,600.00 | 32,200.00 | 30,720.00 | 31,500.00 | 31,115.84 | -1.87% | 427 |
| Nov 26, 2025 | 32,000.00 | 32,380.00 | 31,760.00 | 32,100.00 | 31,708.52 | 0.69% | 10,305 |