Merck & Co., Inc. (BVMF:MRCK34)
Brazil
· Delayed Price · Currency is BRL 75.79
-0.68 (-0.89%)
Last updated: Mar 6, 2026, 12:11 PM GMT-3
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 79.29 | 79.29 | 75.23 | 76.47 | 76.47 | -2.86% | 1,383 |
| Mar 4, 2026 | 79.85 | 79.85 | 76.96 | 78.72 | 78.72 | -0.52% | 1,362 |
| Mar 3, 2026 | 79.04 | 79.75 | 78.80 | 79.13 | 79.13 | 0.93% | 3,276 |
| Mar 2, 2026 | 78.05 | 80.15 | 78.05 | 78.40 | 78.40 | 0.49% | 7,321 |
| Feb 27, 2026 | 77.22 | 79.28 | 76.72 | 78.02 | 78.02 | 2.00% | 1,053 |
| Feb 26, 2026 | 79.52 | 79.52 | 76.49 | 76.49 | 76.49 | -2.85% | 12,248 |
| Feb 25, 2026 | 79.86 | 80.02 | 78.29 | 78.73 | 78.73 | -1.59% | 1,218 |
| Feb 24, 2026 | 80.00 | 80.23 | 79.77 | 80.00 | 80.00 | - | 841 |
| Feb 23, 2026 | 79.38 | 80.00 | 78.85 | 80.00 | 80.00 | 1.09% | 754 |
| Feb 20, 2026 | 79.53 | 79.53 | 78.70 | 79.14 | 79.14 | -0.49% | 179 |
| Feb 19, 2026 | 79.21 | 80.07 | 79.01 | 79.53 | 79.53 | 0.37% | 344 |
| Feb 18, 2026 | 78.67 | 79.59 | 78.59 | 79.24 | 79.24 | -0.30% | 450 |
| Feb 13, 2026 | 79.85 | 80.09 | 79.48 | 79.48 | 79.48 | 2.52% | 1,356 |
| Feb 12, 2026 | 77.42 | 78.73 | 77.42 | 77.53 | 77.53 | 2.70% | 3,052 |
| Feb 11, 2026 | 75.85 | 77.18 | 75.49 | 75.49 | 75.49 | -0.89% | 526 |
| Feb 10, 2026 | 76.19 | 76.52 | 75.52 | 76.17 | 76.17 | 0.55% | 1,884 |
| Feb 9, 2026 | 78.66 | 79.27 | 75.75 | 75.75 | 75.75 | -3.70% | 4,124 |
| Feb 6, 2026 | 78.40 | 80.00 | 78.40 | 78.66 | 78.66 | 2.14% | 9,346 |
| Feb 5, 2026 | 77.57 | 80.20 | 77.01 | 77.01 | 77.01 | -0.72% | 773 |
| Feb 4, 2026 | 76.00 | 78.80 | 75.88 | 77.57 | 77.57 | 2.47% | 20,130 |
| Feb 3, 2026 | 74.27 | 77.00 | 72.81 | 75.70 | 75.70 | 1.67% | 5,589 |
| Feb 2, 2026 | 72.56 | 74.76 | 72.49 | 74.46 | 74.46 | 2.62% | 3,118 |
| Jan 30, 2026 | 70.65 | 72.56 | 70.62 | 72.56 | 72.56 | 3.95% | 3,446 |
| Jan 29, 2026 | 69.63 | 71.26 | 69.63 | 69.80 | 69.80 | 0.24% | 2,441 |
| Jan 28, 2026 | 70.07 | 70.07 | 69.00 | 69.63 | 69.63 | -0.64% | 1,656 |
| Jan 27, 2026 | 70.45 | 70.79 | 69.93 | 70.08 | 70.08 | -1.17% | 3,203 |
| Jan 26, 2026 | 70.94 | 71.54 | 70.57 | 70.91 | 70.91 | -0.88% | 513 |
| Jan 23, 2026 | 71.96 | 71.96 | 71.13 | 71.54 | 71.54 | -0.58% | 1,357 |
| Jan 22, 2026 | 73.68 | 73.75 | 71.96 | 71.96 | 71.96 | -2.57% | 118 |
| Jan 21, 2026 | 73.50 | 74.41 | 73.37 | 73.86 | 73.86 | 0.89% | 2,415 |
| Jan 20, 2026 | 72.40 | 73.49 | 72.40 | 73.21 | 73.21 | 0.29% | 14,531 |
| Jan 19, 2026 | 73.01 | 73.01 | 73.00 | 73.00 | 73.00 | -0.12% | 51 |
| Jan 16, 2026 | 74.06 | 74.46 | 73.02 | 73.09 | 73.09 | -2.05% | 1,811 |
| Jan 15, 2026 | 74.90 | 74.90 | 73.10 | 74.62 | 74.62 | -0.07% | 1,676 |
| Jan 14, 2026 | 73.07 | 74.80 | 72.40 | 74.67 | 74.67 | 2.75% | 2,780 |
| Jan 13, 2026 | 74.03 | 74.03 | 72.10 | 72.67 | 72.67 | -0.85% | 1,363 |
| Jan 12, 2026 | 74.07 | 74.52 | 73.01 | 73.29 | 73.29 | -1.28% | 1,586 |
| Jan 9, 2026 | 74.80 | 75.29 | 73.97 | 74.24 | 74.24 | -1.49% | 961 |
| Jan 8, 2026 | 72.40 | 75.57 | 72.40 | 75.36 | 75.36 | 3.32% | 252 |
| Jan 7, 2026 | 73.22 | 75.00 | 72.81 | 72.94 | 72.94 | -0.30% | 5,494 |
| Jan 6, 2026 | 73.40 | 73.72 | 73.00 | 73.16 | 73.16 | 0.92% | 2,404 |
| Jan 5, 2026 | 72.91 | 73.44 | 71.89 | 72.49 | 72.49 | -0.58% | 1,338 |
| Jan 2, 2026 | 72.50 | 72.91 | 71.00 | 72.91 | 72.91 | -0.30% | 10,964 |
| Dec 30, 2025 | 73.36 | 73.36 | 72.60 | 73.13 | 73.13 | -1.57% | 1,041 |
| Dec 29, 2025 | 74.17 | 74.77 | 74.14 | 74.30 | 74.30 | 1.66% | 2,987 |
| Dec 26, 2025 | 73.30 | 73.90 | 73.09 | 73.09 | 73.09 | 1.01% | 6,886 |
| Dec 23, 2025 | 73.13 | 73.36 | 72.25 | 72.36 | 72.36 | -1.05% | 2,737 |
| Dec 22, 2025 | 69.88 | 73.13 | 69.70 | 73.13 | 73.13 | 4.65% | 3,397 |
| Dec 19, 2025 | 69.78 | 70.69 | 68.99 | 69.88 | 69.88 | 0.14% | 1,268 |
| Dec 18, 2025 | 69.31 | 69.86 | 68.81 | 69.78 | 69.78 | 1.47% | 13,828 |
| Dec 17, 2025 | 67.59 | 68.77 | 67.41 | 68.77 | 68.77 | 2.83% | 278 |
| Dec 16, 2025 | 68.25 | 68.33 | 66.29 | 66.88 | 66.88 | -1.34% | 812 |
| Dec 15, 2025 | 66.70 | 67.92 | 66.70 | 67.79 | 67.79 | 1.63% | 7,983 |
| Dec 12, 2025 | 67.19 | 67.40 | 66.38 | 66.70 | 66.70 | 0.97% | 66 |
| Dec 11, 2025 | 66.44 | 66.76 | 66.06 | 66.06 | 65.67 | -0.90% | 1,016 |
| Dec 10, 2025 | 66.42 | 66.70 | 65.92 | 66.66 | 66.27 | 1.15% | 1,291 |
| Dec 9, 2025 | 69.93 | 69.93 | 65.77 | 65.90 | 65.51 | -1.69% | 7,595 |
| Dec 8, 2025 | 68.03 | 68.03 | 66.38 | 67.03 | 66.64 | -1.47% | 8,330 |
| Dec 5, 2025 | 67.20 | 68.17 | 67.06 | 68.03 | 67.63 | 1.24% | 5,961 |
| Dec 4, 2025 | 67.00 | 67.54 | 66.80 | 67.20 | 66.81 | -1.03% | 4,008 |
| Dec 3, 2025 | 67.53 | 68.36 | 67.50 | 67.90 | 67.50 | 0.55% | 2,755 |
| Dec 2, 2025 | 68.21 | 68.31 | 67.14 | 67.53 | 67.14 | -1.00% | 1,543 |
| Dec 1, 2025 | 69.94 | 69.94 | 68.21 | 68.21 | 67.81 | -2.47% | 3,543 |
| Nov 28, 2025 | 68.00 | 70.13 | 68.00 | 69.94 | 69.53 | 1.03% | 1,862 |
| Nov 27, 2025 | 71.43 | 71.43 | 67.86 | 69.23 | 68.83 | -0.59% | 1,808 |
| Nov 26, 2025 | 71.00 | 71.02 | 69.64 | 69.64 | 69.23 | -1.96% | 650 |
| Nov 25, 2025 | 68.74 | 71.03 | 67.82 | 71.03 | 70.61 | 4.38% | 7,669 |
| Nov 24, 2025 | 66.60 | 68.75 | 66.60 | 68.05 | 67.65 | 3.28% | 12,898 |
| Nov 21, 2025 | 62.12 | 67.49 | 62.11 | 65.89 | 65.51 | 4.01% | 7,126 |
| Nov 19, 2025 | 64.20 | 64.50 | 62.87 | 63.35 | 62.98 | -1.45% | 6,839 |
| Nov 18, 2025 | 64.00 | 64.84 | 61.92 | 64.28 | 63.90 | 3.81% | 26,378 |
| Nov 17, 2025 | 61.80 | 62.80 | 61.29 | 61.92 | 61.56 | -0.48% | 5,227 |
| Nov 14, 2025 | 61.16 | 62.60 | 60.54 | 62.22 | 61.86 | 1.67% | 9,960 |
| Nov 13, 2025 | 60.83 | 62.19 | 60.83 | 61.20 | 60.84 | 0.91% | 1,477 |
| Nov 12, 2025 | 60.00 | 60.99 | 60.00 | 60.65 | 60.30 | 1.59% | 13,226 |
| Nov 11, 2025 | 57.94 | 59.90 | 57.36 | 59.70 | 59.35 | 4.08% | 20,610 |
| Nov 10, 2025 | 57.66 | 57.66 | 57.06 | 57.36 | 57.02 | 0.02% | 174 |
| Nov 7, 2025 | 57.48 | 57.93 | 57.05 | 57.35 | 57.01 | 0.54% | 966 |
| Nov 6, 2025 | 56.52 | 57.54 | 56.43 | 57.04 | 56.71 | 0.62% | 4,765 |
| Nov 5, 2025 | 56.58 | 57.11 | 55.63 | 56.69 | 56.36 | 0.69% | 6,407 |
| Nov 4, 2025 | 55.58 | 56.98 | 55.31 | 56.30 | 55.97 | 1.42% | 1,634 |
| Nov 3, 2025 | 58.21 | 58.21 | 55.23 | 55.51 | 55.19 | -4.64% | 1,686 |
| Oct 31, 2025 | 58.30 | 58.30 | 56.96 | 58.21 | 57.87 | 2.25% | 694 |
| Oct 30, 2025 | 57.00 | 58.67 | 56.27 | 56.93 | 56.60 | -1.76% | 1,218 |
| Oct 29, 2025 | 58.79 | 58.79 | 57.61 | 57.95 | 57.61 | -0.43% | 552 |
| Oct 28, 2025 | 59.54 | 59.54 | 58.18 | 58.20 | 57.86 | -1.27% | 111 |
| Oct 27, 2025 | 58.96 | 59.16 | 58.52 | 58.95 | 58.61 | -0.02% | 217 |
| Oct 24, 2025 | 58.67 | 59.14 | 58.52 | 58.96 | 58.62 | 0.49% | 172 |
| Oct 23, 2025 | 59.87 | 59.87 | 58.52 | 58.67 | 58.33 | -1.01% | 3,680 |
| Oct 22, 2025 | 59.00 | 59.73 | 58.69 | 59.27 | 58.92 | 0.90% | 2,065 |
| Oct 21, 2025 | 58.74 | 58.85 | 58.04 | 58.74 | 58.40 | 1.01% | 1,060 |
| Oct 20, 2025 | 57.62 | 58.36 | 57.14 | 58.15 | 57.81 | 1.95% | 862 |
| Oct 17, 2025 | 56.80 | 57.32 | 56.54 | 57.04 | 56.71 | 0.04% | 1,131 |
| Oct 16, 2025 | 57.64 | 57.90 | 56.83 | 57.02 | 56.69 | -0.52% | 1,955 |
| Oct 15, 2025 | 57.22 | 57.52 | 57.00 | 57.32 | 56.99 | -1.19% | 316 |
| Oct 14, 2025 | 58.48 | 58.48 | 57.84 | 58.01 | 57.67 | -1.68% | 13,107 |
| Oct 13, 2025 | 58.42 | 59.01 | 58.10 | 59.00 | 58.66 | -0.49% | 214 |
| Oct 10, 2025 | 58.51 | 59.82 | 58.51 | 59.29 | 58.94 | 1.33% | 5,622 |
| Oct 9, 2025 | 58.25 | 58.86 | 57.74 | 58.51 | 58.17 | 1.46% | 7,610 |
| Oct 8, 2025 | 58.50 | 58.56 | 57.63 | 57.67 | 57.33 | -1.40% | 901 |