Merck & Co., Inc. (BVL:MRKUS)
Peru
· Delayed Price · Currency is PEN · Price in USD 111.90
+0.40 (0.36%)
At close: Apr 27, 2026
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 110.23 | 110.23 | 110.23 | 110.23 | 110.23 | -1.49% | - |
| Apr 27, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 0.36% | - |
| Apr 24, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -6.69% | 128 |
| Apr 23, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | - |
| Apr 22, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | - |
| Apr 21, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | - |
| Apr 20, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | - |
| Apr 17, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | - |
| Apr 16, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | - |
| Apr 15, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | - |
| Apr 14, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | - |
| Apr 13, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | - |
| Apr 10, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | - |
| Apr 9, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | - |
| Apr 8, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | - |
| Apr 7, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | - |
| Apr 6, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | - |
| Apr 1, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | - |
| Mar 31, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | - |
| Mar 30, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | - |
| Mar 27, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | - |
| Mar 26, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 5.16% | 400 |
| Mar 25, 2026 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | - | - |
| Mar 24, 2026 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | - | - |
| Mar 23, 2026 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | - | - |
| Mar 20, 2026 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | - | - |
| Mar 19, 2026 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | -1.78% | 47 |
| Mar 18, 2026 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - | - |
| Mar 17, 2026 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | 0.17% | 241 |
| Mar 16, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - | - |
| Mar 13, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 114.65 | - | - |
| Mar 12, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 114.65 | - | - |
| Mar 11, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 114.65 | - | - |
| Mar 10, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 114.65 | - | - |
| Mar 9, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 114.65 | -3.65% | 280 |
| Mar 6, 2026 | 119.88 | 119.88 | 119.88 | 119.88 | 119.00 | - | - |
| Mar 5, 2026 | 119.88 | 119.88 | 119.88 | 119.88 | 119.00 | - | - |
| Mar 4, 2026 | 119.88 | 119.88 | 119.88 | 119.88 | 119.00 | - | - |
| Mar 3, 2026 | 119.88 | 119.88 | 119.88 | 119.88 | 119.00 | -0.17% | 72 |
| Mar 2, 2026 | 120.08 | 120.08 | 120.08 | 120.08 | 119.20 | - | - |
| Feb 27, 2026 | 120.08 | 120.08 | 120.08 | 120.08 | 119.20 | - | - |
| Feb 26, 2026 | 120.08 | 120.08 | 120.08 | 120.08 | 119.20 | -0.81% | 108 |
| Feb 25, 2026 | 121.06 | 121.06 | 121.06 | 121.06 | 120.17 | - | - |
| Feb 24, 2026 | 121.06 | 121.06 | 121.06 | 121.06 | 120.17 | - | - |
| Feb 23, 2026 | 121.06 | 121.06 | 121.06 | 121.06 | 120.17 | - | - |
| Feb 20, 2026 | 121.06 | 121.06 | 121.06 | 121.06 | 120.17 | - | - |
| Feb 19, 2026 | 121.06 | 121.06 | 121.06 | 121.06 | 120.17 | - | - |
| Feb 18, 2026 | 121.06 | 121.06 | 121.06 | 121.06 | 120.17 | - | - |
| Feb 17, 2026 | 121.06 | 121.06 | 121.06 | 121.06 | 120.17 | 0.84% | 716 |
| Feb 16, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 119.17 | - | - |
| Feb 13, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 119.17 | - | - |
| Feb 12, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 119.17 | - | - |
| Feb 11, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 119.17 | - | - |
| Feb 10, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 119.17 | - | - |
| Feb 9, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 119.17 | - | - |
| Feb 6, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 119.17 | - | - |
| Feb 5, 2026 | 118.30 | 120.05 | 118.30 | 120.05 | 119.17 | 1.38% | 198 |
| Feb 4, 2026 | 118.42 | 118.42 | 118.42 | 118.42 | 117.55 | 5.20% | 30 |
| Feb 3, 2026 | 112.57 | 112.57 | 112.57 | 112.57 | 111.74 | - | - |
| Feb 2, 2026 | 112.17 | 112.57 | 112.17 | 112.57 | 111.74 | 4.09% | 350 |
| Jan 30, 2026 | 108.15 | 108.15 | 108.15 | 108.15 | 107.35 | 1.36% | 70 |
| Jan 29, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 105.91 | - | - |
| Jan 28, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 105.91 | -0.28% | 150 |
| Jan 27, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.21 | - | - |
| Jan 26, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.21 | -2.96% | 174 |
| Jan 23, 2026 | 110.26 | 110.26 | 110.26 | 110.26 | 109.45 | - | - |
| Jan 22, 2026 | 110.26 | 110.26 | 110.26 | 110.26 | 109.45 | - | - |
| Jan 21, 2026 | 110.26 | 110.26 | 110.26 | 110.26 | 109.45 | 1.80% | 280 |
| Jan 20, 2026 | 108.31 | 108.31 | 108.31 | 108.31 | 107.51 | 0.14% | 569 |
| Jan 19, 2026 | 108.16 | 108.16 | 108.16 | 108.16 | 107.36 | - | - |
| Jan 16, 2026 | 108.16 | 108.16 | 108.16 | 108.16 | 107.36 | - | - |
| Jan 15, 2026 | 108.16 | 108.16 | 108.16 | 108.16 | 107.36 | - | - |
| Jan 14, 2026 | 108.16 | 108.16 | 108.16 | 108.16 | 107.36 | - | - |
| Jan 13, 2026 | 108.16 | 108.16 | 108.16 | 108.16 | 107.36 | -0.80% | 43 |
| Jan 12, 2026 | 109.03 | 109.03 | 109.03 | 109.03 | 108.23 | -0.88% | 562 |
| Jan 9, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.19 | - | - |
| Jan 8, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.19 | - | - |
| Jan 7, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.19 | 3.15% | 97 |
| Jan 6, 2026 | 106.64 | 106.64 | 106.64 | 106.64 | 105.86 | - | - |
| Jan 5, 2026 | 106.64 | 106.64 | 106.64 | 106.64 | 105.86 | -0.34% | 272 |
| Jan 2, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.21 | - | - |
| Dec 31, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.21 | - | - |
| Dec 30, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.21 | - | - |
| Dec 29, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.21 | 1.90% | 50 |
| Dec 26, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.23 | - | - |
| Dec 24, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.23 | - | - |
| Dec 23, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.23 | 4.90% | 360 |
| Dec 22, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 99.36 | - | - |
| Dec 19, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 99.36 | - | - |
| Dec 18, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 99.36 | - | - |
| Dec 17, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 99.36 | - | - |
| Dec 16, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 99.36 | - | - |
| Dec 15, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 99.36 | 1.41% | 177 |
| Dec 12, 2025 | 98.71 | 98.71 | 98.71 | 98.71 | 97.14 | - | - |
| Dec 11, 2025 | 98.71 | 98.71 | 98.71 | 98.71 | 97.14 | -3.74% | 125 |
| Dec 10, 2025 | 102.55 | 102.55 | 102.55 | 102.55 | 100.92 | - | - |
| Dec 5, 2025 | 102.55 | 102.55 | 102.55 | 102.55 | 100.92 | - | - |
| Dec 4, 2025 | 102.55 | 102.55 | 102.55 | 102.55 | 100.92 | - | - |
| Dec 3, 2025 | 102.55 | 102.55 | 102.55 | 102.55 | 100.92 | 0.54% | 245 |
| Dec 2, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 100.38 | - | - |