Merck & Co., Inc. (BVL:MRK)
Peru
· Delayed Price · Currency is PEN · Price in USD 119.88
0.00 (0.00%)
At close: Mar 6, 2026
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | - | - |
| Mar 5, 2026 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | - | - |
| Mar 4, 2026 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | - | - |
| Mar 3, 2026 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | -0.17% | 72 |
| Mar 2, 2026 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | - | - |
| Feb 27, 2026 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | - | - |
| Feb 26, 2026 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | -0.81% | 108 |
| Feb 25, 2026 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - | - |
| Feb 24, 2026 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - | - |
| Feb 23, 2026 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - | - |
| Feb 20, 2026 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - | - |
| Feb 19, 2026 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - | - |
| Feb 18, 2026 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - | - |
| Feb 17, 2026 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | 0.84% | 716 |
| Feb 16, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - | - |
| Feb 13, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - | - |
| Feb 12, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - | - |
| Feb 11, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - | - |
| Feb 10, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - | - |
| Feb 9, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - | - |
| Feb 6, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - | - |
| Feb 5, 2026 | 118.30 | 120.05 | 118.30 | 120.05 | 120.05 | 1.38% | 198 |
| Feb 4, 2026 | 118.42 | 118.42 | 118.42 | 118.42 | 118.42 | 5.20% | 30 |
| Feb 3, 2026 | 112.57 | 112.57 | 112.57 | 112.57 | 112.57 | - | - |
| Feb 2, 2026 | 112.17 | 112.57 | 112.17 | 112.57 | 112.57 | 4.09% | 350 |
| Jan 30, 2026 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | 1.36% | 70 |
| Jan 29, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - | - |
| Jan 28, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | -0.28% | 150 |
| Jan 27, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Jan 26, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -2.96% | 174 |
| Jan 23, 2026 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | - | - |
| Jan 22, 2026 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | - | - |
| Jan 21, 2026 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | 1.80% | 280 |
| Jan 20, 2026 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | 0.14% | 569 |
| Jan 19, 2026 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - | - |
| Jan 16, 2026 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - | - |
| Jan 15, 2026 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - | - |
| Jan 14, 2026 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - | - |
| Jan 13, 2026 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | -0.80% | 43 |
| Jan 12, 2026 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | -0.88% | 562 |
| Jan 9, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Jan 8, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Jan 7, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 3.15% | 97 |
| Jan 6, 2026 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | - | - |
| Jan 5, 2026 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | -0.34% | 272 |
| Jan 2, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Dec 31, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Dec 30, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Dec 29, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | 50 |
| Dec 26, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Dec 24, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Dec 23, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 4.90% | 360 |
| Dec 22, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | - |
| Dec 19, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | - |
| Dec 18, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | - |
| Dec 17, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | - |
| Dec 16, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | - |
| Dec 15, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 1.41% | 177 |
| Dec 12, 2025 | 97.86 | 97.86 | 97.86 | 98.71 | 97.86 | - | - |
| Dec 11, 2025 | 98.71 | 98.71 | 98.71 | 98.71 | 97.86 | -3.74% | 125 |
| Dec 10, 2025 | 101.67 | 101.67 | 101.67 | 102.55 | 101.67 | - | - |
| Dec 5, 2025 | 101.67 | 101.67 | 101.67 | 102.55 | 101.67 | - | - |
| Dec 4, 2025 | 101.67 | 101.67 | 101.67 | 102.55 | 101.67 | - | - |
| Dec 3, 2025 | 102.55 | 102.55 | 102.55 | 102.55 | 101.67 | 0.54% | 245 |
| Dec 2, 2025 | 101.12 | 101.12 | 101.12 | 102.00 | 101.12 | - | - |
| Dec 1, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.12 | -2.75% | 112 |
| Nov 28, 2025 | 103.98 | 103.98 | 103.98 | 104.88 | 103.98 | - | - |
| Nov 27, 2025 | 103.98 | 103.98 | 103.98 | 104.88 | 103.98 | - | - |
| Nov 26, 2025 | 104.23 | 105.20 | 104.23 | 104.88 | 103.98 | -0.11% | 813 |
| Nov 25, 2025 | 104.10 | 105.00 | 104.10 | 105.00 | 104.10 | 4.15% | 190 |
| Nov 24, 2025 | 101.32 | 101.64 | 100.82 | 100.82 | 99.95 | 2.10% | 649 |
| Nov 21, 2025 | 98.75 | 98.75 | 98.75 | 98.75 | 97.90 | 1.54% | 70 |
| Nov 20, 2025 | 96.41 | 96.41 | 96.41 | 97.25 | 96.41 | - | - |
| Nov 19, 2025 | 96.41 | 96.41 | 96.41 | 97.25 | 96.41 | - | - |
| Nov 18, 2025 | 97.25 | 97.25 | 97.25 | 97.25 | 96.41 | 3.63% | 245 |
| Nov 17, 2025 | 93.84 | 93.84 | 93.84 | 93.84 | 93.03 | -0.15% | 87 |
| Nov 14, 2025 | 93.98 | 93.98 | 93.98 | 93.98 | 93.17 | 0.62% | 125 |
| Nov 13, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 92.60 | 2.05% | 357 |
| Nov 12, 2025 | 91.95 | 91.95 | 91.52 | 91.52 | 90.73 | 1.25% | 149 |
| Nov 11, 2025 | 90.42 | 90.42 | 90.39 | 90.39 | 89.61 | 4.58% | 309 |
| Nov 10, 2025 | 86.43 | 86.43 | 86.43 | 86.43 | 85.69 | 0.78% | 305 |
| Nov 7, 2025 | 85.76 | 85.76 | 85.76 | 85.76 | 85.02 | 0.60% | 60 |
| Nov 6, 2025 | 84.52 | 84.52 | 84.52 | 85.25 | 84.52 | - | - |
| Nov 5, 2025 | 84.52 | 84.52 | 84.52 | 85.25 | 84.52 | - | - |
| Nov 4, 2025 | 84.52 | 84.52 | 84.52 | 85.25 | 84.52 | - | - |
| Nov 3, 2025 | 84.52 | 84.52 | 84.52 | 85.25 | 84.52 | - | - |
| Oct 31, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 84.52 | -2.37% | 130 |
| Oct 30, 2025 | 86.57 | 86.57 | 86.57 | 87.32 | 86.57 | - | - |
| Oct 29, 2025 | 87.32 | 87.32 | 87.32 | 87.32 | 86.57 | -0.81% | 250 |
| Oct 28, 2025 | 87.27 | 87.27 | 87.27 | 88.03 | 87.27 | - | - |
| Oct 27, 2025 | 87.27 | 87.27 | 87.27 | 88.03 | 87.27 | - | - |
| Oct 24, 2025 | 87.27 | 87.27 | 87.27 | 88.03 | 87.27 | - | - |
| Oct 23, 2025 | 87.27 | 87.27 | 87.27 | 88.03 | 87.27 | - | - |
| Oct 22, 2025 | 88.03 | 88.03 | 88.03 | 88.03 | 87.27 | 1.18% | 120 |
| Oct 21, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.25 | 2.91% | 230 |
| Oct 20, 2025 | 83.81 | 83.81 | 83.81 | 84.54 | 83.81 | - | - |
| Oct 17, 2025 | 83.81 | 83.81 | 83.81 | 84.54 | 83.81 | - | - |
| Oct 16, 2025 | 83.81 | 83.81 | 83.81 | 84.54 | 83.81 | - | - |
| Oct 15, 2025 | 84.54 | 84.54 | 84.54 | 84.54 | 83.81 | -4.41% | 41 |
| Oct 14, 2025 | 87.68 | 87.68 | 87.68 | 88.44 | 87.68 | - | - |