Skip to main content
Merck & Co., Inc. (BMV:MRK)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,062.00
+21.00 (1.03%)
At close: Mar 9, 2026

Merck & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,041.512,041.512,041.002,041.002,041.00-0.83%3,420
Mar 5, 20262,062.002,062.002,056.002,058.002,058.00-2.23%265
Mar 4, 20262,099.602,105.002,099.602,105.002,105.00-0.75%453
Mar 3, 20262,121.002,121.002,121.002,121.002,121.000.86%3,104
Mar 2, 20262,118.002,118.002,103.002,103.002,103.00-1.18%90
Feb 27, 20262,050.002,128.012,050.002,128.012,128.013.72%255
Feb 26, 20262,061.002,061.002,051.002,051.752,051.75-2.30%598
Feb 25, 20262,149.002,149.002,100.002,100.002,100.00-1.78%648
Feb 24, 20262,139.992,139.992,138.002,138.002,138.001.04%113
Feb 23, 20262,080.002,115.992,080.002,115.992,115.991.47%6,413
Feb 20, 20262,085.282,085.282,085.282,085.282,085.28-1.27%51
Feb 19, 20262,094.302,112.002,094.302,112.002,112.001.06%171
Feb 18, 20262,060.002,089.992,060.002,089.752,089.750.23%10,993
Feb 17, 20262,085.002,085.002,085.002,085.002,085.000.14%25
Feb 13, 20262,082.002,082.002,082.002,082.002,082.000.77%10
Feb 12, 20262,040.002,087.112,040.002,066.002,066.000.79%6,949
Feb 11, 20262,024.002,049.862,023.002,049.862,049.861.53%2,558
Feb 10, 20262,018.002,020.002,015.002,019.002,019.00-0.12%4,169
Feb 9, 20262,021.382,021.382,021.382,021.382,021.38-4.20%23
Feb 6, 20262,098.002,110.002,080.002,110.002,110.00-0.24%49
Feb 5, 20262,079.002,126.902,079.002,115.002,115.001.54%359
Feb 4, 20262,015.002,083.002,015.002,083.002,083.003.63%538
Feb 3, 20261,940.002,020.001,940.002,010.002,010.004.52%7,136
Jan 30, 20261,863.451,923.001,863.451,923.001,923.002.68%61
Jan 29, 20261,832.911,875.001,832.911,872.821,872.821.67%2,666
Jan 28, 20261,833.361,842.531,833.361,842.001,842.00-1.29%46
Jan 27, 20261,840.001,865.991,840.001,865.991,865.99-0.48%181
Jan 26, 20261,875.001,875.001,875.001,875.001,875.00-0.16%10
Jan 23, 20261,878.001,878.001,878.001,878.001,878.00-1.37%11
Jan 22, 20261,912.001,912.001,904.001,904.001,904.00-2.01%67
Jan 21, 20261,919.991,943.001,919.991,943.001,943.001.26%2,417
Jan 20, 20261,907.751,918.861,907.751,918.861,918.860.06%468
Jan 16, 20261,935.001,953.001,916.001,917.781,917.78-2.40%842
Jan 15, 20261,933.001,969.001,933.001,965.001,965.001.66%123
Jan 13, 20261,928.301,933.001,927.991,933.001,933.00-3.86%239
Jan 12, 20262,010.712,010.712,010.712,010.712,010.710.37%7
Jan 9, 20261,990.002,003.201,990.002,003.202,003.201.17%6,213
Jan 8, 20261,995.002,005.001,979.991,979.991,979.990.97%453
Jan 7, 20261,970.001,996.371,948.371,961.001,961.000.56%6,009
Jan 6, 20261,950.001,964.001,950.001,950.001,950.001.57%766
Jan 5, 20261,890.001,920.001,890.001,919.881,919.881.31%9,326
Jan 2, 20261,890.561,896.231,890.561,895.001,895.00-1.04%58
Dec 30, 20251,910.001,915.001,910.001,915.001,915.00-0.52%84
Dec 29, 20251,920.001,925.001,920.001,925.001,925.001.04%173
Dec 26, 20251,909.791,913.991,900.001,905.231,905.23-0.35%2,399
Dec 24, 20251,900.001,912.001,900.001,912.001,912.001.76%34
Dec 23, 20251,900.001,900.001,876.501,879.001,879.00-0.11%973
Dec 22, 20251,840.001,881.001,840.001,881.001,881.002.41%5,490
Dec 19, 20251,830.001,836.671,830.001,836.671,836.670.92%41
Dec 18, 20251,780.011,820.001,780.011,820.001,820.002.30%475
Dec 17, 20251,779.001,779.001,779.001,779.001,779.000.68%580
Dec 16, 20251,788.001,788.001,755.001,766.911,766.91-1.29%781
Dec 15, 20251,800.011,800.271,790.001,790.001,790.000.51%148
Dec 11, 20251,768.621,785.001,759.771,781.001,765.660.68%2,281
Dec 10, 20251,754.001,780.001,754.001,769.001,753.76-0.06%7,555
Dec 9, 20251,780.001,780.001,750.651,770.001,754.75-1.95%403
Dec 8, 20251,825.001,825.001,805.121,805.121,789.57-0.92%2,593
Dec 5, 20251,821.001,821.881,819.991,821.881,806.18-0.63%901
Dec 4, 20251,853.701,853.701,833.471,833.471,817.67-2.47%4,270
Dec 3, 20251,880.321,880.321,871.991,880.001,863.801.46%1,875
Dec 2, 20251,847.741,853.001,847.741,852.981,837.02-0.70%287
Dec 1, 20251,925.001,925.001,866.001,866.001,849.92-2.66%8,264
Nov 28, 20251,917.001,917.001,917.001,917.001,900.480.89%809
Nov 27, 20251,900.001,900.001,900.001,900.001,883.63-1.31%12
Nov 26, 20251,900.001,936.011,900.001,925.191,908.60-0.76%666
Nov 25, 20251,896.891,940.001,896.891,940.001,923.293.85%542
Nov 24, 20251,822.011,883.381,822.011,868.001,851.913.78%11,505
Nov 21, 20251,734.451,843.001,734.451,800.001,784.493.15%398
Nov 20, 20251,739.951,745.001,710.001,745.001,729.97-0.06%290
Nov 19, 20251,758.001,769.001,740.921,746.021,730.98-0.80%2,770
Nov 18, 20251,690.001,794.701,690.001,760.181,745.023.66%4,382
Nov 14, 20251,695.001,740.001,695.001,698.091,683.460.18%9,334
Nov 13, 20251,687.761,720.001,675.011,695.001,680.401.19%9,588
Nov 12, 20251,668.001,688.001,668.001,675.001,660.570.90%12,674
Nov 11, 20251,645.001,660.001,645.001,660.001,645.703.95%6,717
Nov 10, 20251,600.001,600.001,582.001,596.991,583.230.19%20,334
Nov 7, 20251,585.001,594.001,585.001,594.001,580.27-0.13%103
Nov 6, 20251,595.331,598.001,583.021,596.001,582.251.90%221
Nov 5, 20251,553.101,567.001,553.101,566.251,552.76-0.05%64
Nov 4, 20251,567.001,568.011,559.821,567.091,553.592.09%41,506
Nov 3, 20251,555.001,555.001,531.001,534.991,521.77-4.42%128
Oct 31, 20251,600.001,605.991,600.001,605.991,592.150.41%27
Oct 30, 20251,570.001,612.001,569.991,599.471,585.69-0.52%461
Oct 29, 20251,600.001,607.761,600.001,607.761,593.910.17%62
Oct 28, 20251,621.211,621.211,603.001,605.001,591.17-0.68%256
Oct 27, 20251,600.001,616.001,600.001,616.001,602.080.28%78
Oct 24, 20251,590.001,615.781,590.001,611.521,597.640.75%219
Oct 23, 20251,623.011,623.011,599.601,599.601,585.82-2.16%41,712
Oct 22, 20251,613.001,634.991,613.001,634.991,620.901.24%74
Oct 21, 20251,602.901,615.001,597.001,615.001,601.091.54%418
Oct 20, 20251,590.501,592.011,590.501,590.501,576.803.21%628
Oct 17, 20251,545.901,545.901,541.001,541.001,527.72-0.77%337
Oct 16, 20251,549.001,561.991,544.001,553.001,539.620.78%73
Oct 15, 20251,575.021,575.021,541.011,541.011,527.73-3.57%1,247
Oct 14, 20251,572.001,597.991,568.001,597.991,584.22-0.02%134
Oct 10, 20251,610.011,613.001,598.331,598.331,584.56-0.43%160
Oct 9, 20251,582.001,608.691,582.001,605.281,591.450.83%171
Oct 8, 20251,600.001,600.001,591.991,591.991,578.27-0.69%1,633
Oct 7, 20251,619.001,619.001,600.011,603.001,589.19-1.60%2,330
Oct 6, 20251,656.001,656.001,626.001,628.991,614.96-0.80%358