Merck & Co., Inc. (BVMF:MRCK34)
Brazil
· Delayed Price · Currency is BRL 67.20
-0.70 (-1.03%)
At close: Dec 4, 2025
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.20 | 68.17 | 67.06 | 68.03 | 68.03 | 1.24% | 5,961 |
| Dec 4, 2025 | 67.00 | 67.54 | 66.80 | 67.20 | 67.20 | -1.03% | 4,008 |
| Dec 3, 2025 | 67.53 | 68.36 | 67.50 | 67.90 | 67.90 | 0.55% | 2,755 |
| Dec 2, 2025 | 68.21 | 68.31 | 67.14 | 67.53 | 67.53 | -1.00% | 1,543 |
| Dec 1, 2025 | 69.94 | 69.94 | 68.21 | 68.21 | 68.21 | -2.47% | 3,543 |
| Nov 28, 2025 | 68.00 | 70.13 | 68.00 | 69.94 | 69.94 | 1.03% | 1,862 |
| Nov 27, 2025 | 71.43 | 71.43 | 67.86 | 69.23 | 69.23 | -0.59% | 1,808 |
| Nov 26, 2025 | 71.00 | 71.02 | 69.64 | 69.64 | 69.64 | -1.96% | 650 |
| Nov 25, 2025 | 68.74 | 71.03 | 67.82 | 71.03 | 71.03 | 4.38% | 7,669 |
| Nov 24, 2025 | 66.60 | 68.75 | 66.60 | 68.05 | 68.05 | 3.28% | 12,898 |
| Nov 21, 2025 | 62.12 | 67.49 | 62.11 | 65.89 | 65.89 | 4.01% | 7,126 |
| Nov 19, 2025 | 64.20 | 64.50 | 62.87 | 63.35 | 63.35 | -1.45% | 6,839 |
| Nov 18, 2025 | 64.00 | 64.84 | 61.92 | 64.28 | 64.28 | 3.81% | 26,378 |
| Nov 17, 2025 | 61.80 | 62.80 | 61.29 | 61.92 | 61.92 | -0.48% | 5,227 |
| Nov 14, 2025 | 61.16 | 62.60 | 60.54 | 62.22 | 62.22 | 1.67% | 9,960 |
| Nov 13, 2025 | 60.83 | 62.19 | 60.83 | 61.20 | 61.20 | 0.91% | 1,477 |
| Nov 12, 2025 | 60.00 | 60.99 | 60.00 | 60.65 | 60.65 | 1.59% | 13,226 |
| Nov 11, 2025 | 57.94 | 59.90 | 57.36 | 59.70 | 59.70 | 4.08% | 20,610 |
| Nov 10, 2025 | 57.66 | 57.66 | 57.06 | 57.36 | 57.36 | 0.02% | 174 |
| Nov 7, 2025 | 57.48 | 57.93 | 57.05 | 57.35 | 57.35 | 0.54% | 966 |
| Nov 6, 2025 | 56.52 | 57.54 | 56.43 | 57.04 | 57.04 | 0.62% | 4,765 |
| Nov 5, 2025 | 56.58 | 57.11 | 55.63 | 56.69 | 56.69 | 0.69% | 6,407 |
| Nov 4, 2025 | 55.58 | 56.98 | 55.31 | 56.30 | 56.30 | 1.42% | 1,634 |
| Nov 3, 2025 | 58.21 | 58.21 | 55.23 | 55.51 | 55.51 | -4.64% | 1,686 |
| Oct 31, 2025 | 58.30 | 58.30 | 56.96 | 58.21 | 58.21 | 2.25% | 694 |
| Oct 30, 2025 | 57.00 | 58.67 | 56.27 | 56.93 | 56.93 | -1.76% | 1,218 |
| Oct 29, 2025 | 58.79 | 58.79 | 57.61 | 57.95 | 57.95 | -0.43% | 552 |
| Oct 28, 2025 | 59.54 | 59.54 | 58.18 | 58.20 | 58.20 | -1.27% | 111 |
| Oct 27, 2025 | 58.96 | 59.16 | 58.52 | 58.95 | 58.95 | -0.02% | 217 |
| Oct 24, 2025 | 58.67 | 59.14 | 58.52 | 58.96 | 58.96 | 0.49% | 172 |
| Oct 23, 2025 | 59.87 | 59.87 | 58.52 | 58.67 | 58.67 | -1.01% | 3,680 |
| Oct 22, 2025 | 59.00 | 59.73 | 58.69 | 59.27 | 59.27 | 0.90% | 2,065 |
| Oct 21, 2025 | 58.74 | 58.85 | 58.04 | 58.74 | 58.74 | 1.01% | 1,060 |
| Oct 20, 2025 | 57.62 | 58.36 | 57.14 | 58.15 | 58.15 | 1.95% | 862 |
| Oct 17, 2025 | 56.80 | 57.32 | 56.54 | 57.04 | 57.04 | 0.04% | 1,131 |
| Oct 16, 2025 | 57.64 | 57.90 | 56.83 | 57.02 | 57.02 | -0.52% | 1,955 |
| Oct 15, 2025 | 57.22 | 57.52 | 57.00 | 57.32 | 57.32 | -1.19% | 316 |
| Oct 14, 2025 | 58.48 | 58.48 | 57.84 | 58.01 | 58.01 | -1.68% | 13,107 |
| Oct 13, 2025 | 58.42 | 59.01 | 58.10 | 59.00 | 59.00 | -0.49% | 214 |
| Oct 10, 2025 | 58.51 | 59.82 | 58.51 | 59.29 | 59.29 | 1.33% | 5,622 |
| Oct 9, 2025 | 58.25 | 58.86 | 57.74 | 58.51 | 58.51 | 1.46% | 7,610 |
| Oct 8, 2025 | 58.50 | 58.56 | 57.63 | 57.67 | 57.67 | -1.40% | 901 |
| Oct 7, 2025 | 59.50 | 59.50 | 58.25 | 58.49 | 58.49 | -0.71% | 8,600 |
| Oct 6, 2025 | 59.17 | 59.89 | 58.85 | 58.91 | 58.91 | -0.74% | 1,918 |
| Oct 3, 2025 | 59.81 | 60.67 | 59.08 | 59.35 | 59.35 | -1.56% | 4,539 |
| Oct 2, 2025 | 58.55 | 60.61 | 58.55 | 60.29 | 60.29 | 0.90% | 2,952 |
| Oct 1, 2025 | 56.18 | 60.39 | 56.18 | 59.75 | 59.75 | 6.98% | 6,485 |
| Sep 30, 2025 | 52.78 | 55.89 | 52.19 | 55.85 | 55.85 | 6.89% | 3,701 |
| Sep 29, 2025 | 52.28 | 52.37 | 51.86 | 52.25 | 52.25 | -0.44% | 1,042 |
| Sep 26, 2025 | 52.80 | 52.80 | 51.99 | 52.48 | 52.48 | 0.75% | 4,922 |
| Sep 25, 2025 | 52.93 | 53.11 | 52.00 | 52.09 | 52.09 | -2.47% | 1,279 |
| Sep 24, 2025 | 52.77 | 53.41 | 52.70 | 53.41 | 53.41 | 1.21% | 697 |
| Sep 23, 2025 | 53.92 | 53.92 | 52.55 | 52.77 | 52.77 | -1.14% | 1,952 |
| Sep 22, 2025 | 54.11 | 54.70 | 53.38 | 53.38 | 53.38 | -1.35% | 3,902 |
| Sep 19, 2025 | 54.40 | 54.70 | 53.92 | 54.11 | 54.11 | -0.17% | 1,927 |
| Sep 18, 2025 | 53.73 | 54.20 | 53.73 | 54.20 | 54.20 | 0.76% | 170 |
| Sep 17, 2025 | 53.67 | 54.48 | 53.45 | 53.79 | 53.79 | 0.22% | 1,988 |
| Sep 16, 2025 | 53.83 | 54.04 | 53.42 | 53.67 | 53.67 | -0.52% | 1,202 |
| Sep 15, 2025 | 54.55 | 55.00 | 53.83 | 53.95 | 53.95 | -1.10% | 19,043 |
| Sep 12, 2025 | 56.91 | 57.74 | 54.55 | 54.55 | 54.55 | -5.10% | 1,048 |
| Sep 11, 2025 | 56.10 | 57.52 | 56.10 | 57.48 | 57.10 | 0.12% | 1,967 |
| Sep 10, 2025 | 56.51 | 57.41 | 56.50 | 57.41 | 57.03 | -0.09% | 983 |
| Sep 9, 2025 | 57.10 | 57.53 | 57.10 | 57.46 | 57.08 | 1.07% | 823 |
| Sep 8, 2025 | 56.41 | 57.50 | 56.30 | 56.85 | 56.47 | -0.46% | 1,128 |
| Sep 5, 2025 | 56.80 | 57.24 | 56.50 | 57.11 | 56.73 | 0.23% | 992 |
| Sep 4, 2025 | 57.67 | 57.67 | 56.80 | 56.98 | 56.60 | -0.94% | 3,878 |
| Sep 3, 2025 | 58.27 | 58.38 | 57.32 | 57.52 | 57.14 | -1.61% | 1,776 |
| Sep 2, 2025 | 57.93 | 58.46 | 57.65 | 58.46 | 58.07 | 0.86% | 898 |
| Sep 1, 2025 | 59.00 | 59.03 | 56.63 | 57.96 | 57.58 | 0.78% | 230 |
| Aug 29, 2025 | 56.50 | 57.51 | 56.49 | 57.51 | 57.13 | 1.97% | 4,284 |
| Aug 28, 2025 | 57.55 | 57.55 | 55.93 | 56.40 | 56.03 | -1.02% | 2,017 |
| Aug 27, 2025 | 57.45 | 58.07 | 56.89 | 56.98 | 56.60 | -0.84% | 4,526 |
| Aug 26, 2025 | 57.96 | 58.02 | 57.46 | 57.46 | 57.08 | -0.40% | 610 |
| Aug 25, 2025 | 59.32 | 59.32 | 57.47 | 57.69 | 57.31 | -2.20% | 2,171 |
| Aug 22, 2025 | 58.80 | 59.57 | 58.71 | 58.99 | 58.60 | 0.34% | 6,516 |
| Aug 21, 2025 | 58.29 | 59.74 | 57.91 | 58.79 | 58.40 | 1.52% | 4,704 |
| Aug 20, 2025 | 58.44 | 58.82 | 57.91 | 57.91 | 57.53 | -1.06% | 9,057 |
| Aug 19, 2025 | 57.74 | 58.69 | 57.54 | 58.53 | 58.14 | 2.25% | 2,925 |
| Aug 18, 2025 | 57.20 | 57.56 | 57.03 | 57.24 | 56.86 | 1.15% | 933 |
| Aug 15, 2025 | 56.57 | 57.28 | 56.28 | 56.59 | 56.21 | 0.95% | 2,811 |
| Aug 14, 2025 | 56.05 | 56.46 | 55.90 | 56.06 | 55.69 | 0.13% | 969 |
| Aug 13, 2025 | 55.44 | 56.00 | 55.30 | 55.99 | 55.62 | 3.49% | 1,456 |
| Aug 12, 2025 | 54.60 | 54.60 | 53.85 | 54.10 | 53.74 | -0.92% | 1,382 |
| Aug 11, 2025 | 55.03 | 55.03 | 54.27 | 54.60 | 54.24 | -0.56% | 247 |
| Aug 8, 2025 | 54.75 | 55.15 | 54.55 | 54.91 | 54.55 | 1.12% | 420 |
| Aug 7, 2025 | 54.87 | 54.87 | 53.94 | 54.30 | 53.94 | -0.04% | 755 |
| Aug 6, 2025 | 54.85 | 55.22 | 54.26 | 54.32 | 53.96 | -2.53% | 1,045 |
| Aug 5, 2025 | 55.71 | 56.96 | 54.86 | 55.73 | 55.36 | 1.25% | 68 |
| Aug 4, 2025 | 55.15 | 55.15 | 54.15 | 55.04 | 54.67 | -0.20% | 1,350 |
| Aug 1, 2025 | 54.50 | 55.20 | 54.00 | 55.15 | 54.78 | 1.03% | 10,655 |
| Jul 31, 2025 | 56.94 | 57.07 | 54.59 | 54.59 | 54.23 | -4.53% | 3,311 |
| Jul 30, 2025 | 57.50 | 58.28 | 56.87 | 57.18 | 56.80 | -0.56% | 4,380 |
| Jul 29, 2025 | 56.00 | 57.50 | 53.70 | 57.50 | 57.12 | -2.51% | 3,728 |
| Jul 28, 2025 | 59.70 | 59.70 | 58.80 | 58.98 | 58.59 | -0.20% | 780 |
| Jul 25, 2025 | 58.12 | 59.30 | 58.12 | 59.10 | 58.71 | 1.90% | 1,320 |
| Jul 24, 2025 | 58.14 | 58.35 | 57.82 | 58.00 | 57.62 | 0.21% | 1,226 |
| Jul 23, 2025 | 57.74 | 58.17 | 57.62 | 57.88 | 57.50 | 1.99% | 1,072 |
| Jul 22, 2025 | 56.58 | 56.81 | 56.19 | 56.75 | 56.37 | 2.73% | 804 |
| Jul 21, 2025 | 55.80 | 55.80 | 55.05 | 55.24 | 54.87 | -1.00% | 1,181 |
| Jul 18, 2025 | 56.45 | 56.65 | 55.80 | 55.80 | 55.43 | -1.01% | 34,829 |