Skip to main content
Merck & Co., Inc. (BMV:MRK)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,912.50
-17.51 (-0.91%)
At close: Apr 28, 2026

Merck & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,942.001,945.001,912.501,912.501,912.50-0.91%3,453
Apr 27, 20261,943.001,943.001,930.001,930.011,930.01-0.82%351
Apr 24, 20261,950.001,950.001,946.001,946.001,946.00-0.29%561
Apr 22, 20261,954.991,954.991,950.021,951.601,951.60-0.22%364
Apr 21, 20261,948.911,955.991,948.001,955.991,955.99-3.60%1,002
Apr 17, 20262,027.002,029.002,027.002,029.002,029.001.84%561
Apr 16, 20262,030.752,030.751,987.001,992.411,992.41-2.52%4,358
Apr 15, 20262,020.002,044.002,020.002,044.002,044.000.20%46
Apr 14, 20262,040.002,040.002,040.002,040.002,040.00-0.49%15
Apr 13, 20262,066.002,066.002,050.002,050.002,050.00-2.24%83
Apr 10, 20262,097.002,097.002,097.002,097.002,097.00-1.78%6
Apr 9, 20262,135.002,135.002,135.002,135.002,135.00-0.93%47
Apr 8, 20262,132.002,155.052,132.002,155.052,155.052.62%149
Apr 7, 20262,065.522,105.252,065.522,100.002,100.00-1.96%3,827
Apr 6, 20262,146.082,148.002,140.342,142.002,142.00-0.79%654
Apr 1, 20262,158.122,165.002,146.002,159.002,159.00-709
Mar 31, 20262,095.002,159.002,095.002,159.002,159.00-1.05%81
Mar 30, 20262,182.002,182.002,182.002,182.002,182.000.23%27
Mar 27, 20262,150.002,177.002,150.002,177.002,177.002.25%1,435
Mar 26, 20262,130.002,139.492,125.002,129.002,129.000.66%8,080
Mar 25, 20262,115.002,115.002,115.002,115.002,115.002.32%1,317
Mar 24, 20262,067.002,067.002,066.992,067.002,067.000.82%46
Mar 23, 20262,040.002,050.212,040.002,050.212,050.210.56%61
Mar 20, 20262,043.002,043.002,036.002,038.882,038.880.51%260
Mar 19, 20262,028.522,028.522,028.522,028.522,028.52-0.07%10
Mar 18, 20262,030.002,030.002,030.002,030.002,030.00-1.98%11
Mar 13, 20262,071.002,071.002,071.002,071.002,055.75-0.10%27
Mar 12, 20262,053.002,073.162,049.992,073.162,057.890.98%49,167
Mar 11, 20262,056.002,056.002,053.002,053.002,037.88-0.50%780
Mar 10, 20262,020.002,072.002,016.022,063.342,048.15-0.05%117
Mar 9, 20262,063.802,065.002,061.992,064.442,049.241.15%233
Mar 6, 20262,041.512,041.512,041.002,041.002,025.97-0.83%3,420
Mar 5, 20262,062.002,062.002,056.002,058.002,042.84-2.23%265
Mar 4, 20262,099.602,105.002,099.602,105.002,089.50-0.75%453
Mar 3, 20262,121.002,121.002,121.002,121.002,105.380.86%3,104
Mar 2, 20262,118.002,118.002,103.002,103.002,087.51-1.18%90
Feb 27, 20262,050.002,128.012,050.002,128.012,112.343.72%255
Feb 26, 20262,061.002,061.002,051.002,051.752,036.64-2.30%598
Feb 25, 20262,149.002,149.002,100.002,100.002,084.54-1.78%648
Feb 24, 20262,139.992,139.992,138.002,138.002,122.261.04%113
Feb 23, 20262,080.002,115.992,080.002,115.992,100.411.47%6,413
Feb 20, 20262,085.282,085.282,085.282,085.282,069.92-1.27%51
Feb 19, 20262,094.302,112.002,094.302,112.002,096.451.06%171
Feb 18, 20262,060.002,089.992,060.002,089.752,074.360.23%10,993
Feb 17, 20262,085.002,085.002,085.002,085.002,069.650.14%25
Feb 13, 20262,082.002,082.002,082.002,082.002,066.670.77%10
Feb 12, 20262,040.002,087.112,040.002,066.002,050.790.79%6,949
Feb 11, 20262,024.002,049.862,023.002,049.862,034.761.53%2,558
Feb 10, 20262,018.002,020.002,015.002,019.002,004.13-0.12%4,169
Feb 9, 20262,021.382,021.382,021.382,021.382,006.49-4.20%23
Feb 6, 20262,098.002,110.002,080.002,110.002,094.46-0.24%49
Feb 5, 20262,079.002,126.902,079.002,115.002,099.421.54%359
Feb 4, 20262,015.002,083.002,015.002,083.002,067.663.63%538
Feb 3, 20261,940.002,020.001,940.002,010.001,995.204.52%7,136
Jan 30, 20261,863.451,923.001,863.451,923.001,908.842.68%61
Jan 29, 20261,832.911,875.001,832.911,872.821,859.031.67%2,666
Jan 28, 20261,833.361,842.531,833.361,842.001,828.44-1.29%46
Jan 27, 20261,840.001,865.991,840.001,865.991,852.25-0.48%181
Jan 26, 20261,875.001,875.001,875.001,875.001,861.19-0.16%10
Jan 23, 20261,878.001,878.001,878.001,878.001,864.17-1.37%11
Jan 22, 20261,912.001,912.001,904.001,904.001,889.98-2.01%67
Jan 21, 20261,919.991,943.001,919.991,943.001,928.691.26%2,417
Jan 20, 20261,907.751,918.861,907.751,918.861,904.730.06%468
Jan 16, 20261,935.001,953.001,916.001,917.781,903.66-2.40%842
Jan 15, 20261,933.001,969.001,933.001,965.001,950.531.66%123
Jan 13, 20261,928.301,933.001,927.991,933.001,918.76-3.86%239
Jan 12, 20262,010.712,010.712,010.712,010.711,995.900.37%7
Jan 9, 20261,990.002,003.201,990.002,003.201,988.451.17%6,213
Jan 8, 20261,995.002,005.001,979.991,979.991,965.410.97%453
Jan 7, 20261,970.001,996.371,948.371,961.001,946.560.56%6,009
Jan 6, 20261,950.001,964.001,950.001,950.001,935.641.57%766
Jan 5, 20261,890.001,920.001,890.001,919.881,905.741.31%9,326
Jan 2, 20261,890.561,896.231,890.561,895.001,881.04-1.04%58
Dec 30, 20251,910.001,915.001,910.001,915.001,900.90-0.52%84
Dec 29, 20251,920.001,925.001,920.001,925.001,910.821.04%173
Dec 26, 20251,909.791,913.991,900.001,905.231,891.20-0.35%2,399
Dec 24, 20251,900.001,912.001,900.001,912.001,897.921.76%34
Dec 23, 20251,900.001,900.001,876.501,879.001,865.16-0.11%973
Dec 22, 20251,840.001,881.001,840.001,881.001,867.152.41%5,490
Dec 19, 20251,830.001,836.671,830.001,836.671,823.140.92%41
Dec 18, 20251,780.011,820.001,780.011,820.001,806.602.30%475
Dec 17, 20251,779.001,779.001,779.001,779.001,765.900.68%580
Dec 16, 20251,788.001,788.001,755.001,766.911,753.90-1.29%781
Dec 15, 20251,800.011,800.271,790.001,790.001,776.820.51%148
Dec 11, 20251,768.621,785.001,759.771,781.001,752.650.68%2,281
Dec 10, 20251,754.001,780.001,754.001,769.001,740.84-0.06%7,555
Dec 9, 20251,780.001,780.001,750.651,770.001,741.83-1.95%403
Dec 8, 20251,825.001,825.001,805.121,805.121,776.39-0.92%2,593
Dec 5, 20251,821.001,821.881,819.991,821.881,792.88-0.63%901
Dec 4, 20251,853.701,853.701,833.471,833.471,804.29-2.47%4,270
Dec 3, 20251,880.321,880.321,871.991,880.001,850.081.46%1,875
Dec 2, 20251,847.741,853.001,847.741,852.981,823.49-0.70%287
Dec 1, 20251,925.001,925.001,866.001,866.001,836.30-2.66%8,264
Nov 28, 20251,917.001,917.001,917.001,917.001,886.490.89%809
Nov 27, 20251,900.001,900.001,900.001,900.001,869.76-1.31%12
Nov 26, 20251,900.001,936.011,900.001,925.191,894.55-0.76%666
Nov 25, 20251,896.891,940.001,896.891,940.001,909.123.85%542
Nov 24, 20251,822.011,883.381,822.011,868.001,838.273.78%11,505
Nov 21, 20251,734.451,843.001,734.451,800.001,771.353.15%398
Nov 20, 20251,739.951,745.001,710.001,745.001,717.23-0.06%290