Skip to main content
Merck & Co., Inc. (BVMF:MRCK34)
Brazil flag Brazil · Delayed Price · Currency is BRL
69.42
+0.39 (0.56%)
At close: Apr 28, 2026

Merck & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202669.7369.8168.4369.4269.420.56%20,427
Apr 27, 202670.3570.3568.7869.0369.03-1.41%1,739
Apr 24, 202672.4972.4969.9270.0270.02-2.75%3,054
Apr 23, 202670.4372.0570.2972.0072.002.23%2,772
Apr 22, 202672.0072.0069.2370.4370.43-3.19%7,223
Apr 20, 202673.9674.0172.7572.7572.75-1.80%328
Apr 17, 202671.9574.0871.6874.0874.08-1.42%2,774
Apr 16, 202675.3275.3272.0075.1575.150.78%1,108
Apr 15, 202675.2375.2372.9574.5774.570.12%5,503
Apr 14, 202674.7174.9173.6274.4874.48-0.67%5,489
Apr 13, 202675.9176.0574.3374.9874.98-1.21%514
Apr 10, 202676.7576.8575.7875.9075.90-2.59%5,261
Apr 9, 202678.3478.7177.2077.9277.92-1.34%5,193
Apr 8, 202677.4579.0275.8078.9878.983.00%974
Apr 7, 202678.6578.6575.3576.6876.68-1.53%244
Apr 6, 202677.5177.8777.4777.8777.870.46%471
Apr 2, 202676.7578.3076.7577.5177.51-1.03%9,999
Apr 1, 202679.7879.7877.6578.3278.32-1.83%6,144
Mar 31, 202677.2379.7877.2379.7879.783.30%13,698
Mar 30, 202677.8277.8277.1677.2377.230.39%1,831
Mar 27, 202677.9279.2476.9376.9376.93-1.27%1,019
Mar 26, 202678.5478.5477.9277.9277.920.23%13,986
Mar 25, 202676.5078.3976.5077.7477.741.97%139
Mar 24, 202676.0876.3376.0076.2476.240.74%35
Mar 23, 202675.1376.0975.1375.6875.682.27%1,665
Mar 20, 202675.2376.0174.0074.0074.00-0.64%261
Mar 19, 202674.9074.9174.4874.4874.48-0.53%2,902
Mar 18, 202675.4075.4073.8574.8874.88-1.99%1,035
Mar 17, 202677.0977.0974.7676.4076.400.53%764
Mar 16, 202676.1076.1075.1076.0076.007.50%400
Mar 13, 202676.2576.8170.7070.7070.70-7.08%2,322
Mar 12, 202674.9276.5173.0076.0975.711.62%1,707
Mar 11, 202675.4675.4674.7774.8874.51-0.74%282
Mar 10, 202676.5376.5375.4475.4475.07-0.44%206
Mar 9, 202674.8175.8974.6475.7775.400.21%15,614
Mar 6, 202677.2477.2475.2175.6175.24-1.12%1,225
Mar 5, 202679.2979.2975.2376.4776.09-2.86%1,383
Mar 4, 202679.8579.8576.9678.7278.33-0.52%1,362
Mar 3, 202679.0479.7578.8079.1378.740.93%3,276
Mar 2, 202678.0580.1578.0578.4078.010.49%7,321
Feb 27, 202677.2279.2876.7278.0277.632.00%1,053
Feb 26, 202679.5279.5276.4976.4976.11-2.85%12,248
Feb 25, 202679.8680.0278.2978.7378.34-1.59%1,218
Feb 24, 202680.0080.2379.7780.0079.60-841
Feb 23, 202679.3880.0078.8580.0079.601.09%754
Feb 20, 202679.5379.5378.7079.1478.75-0.49%179
Feb 19, 202679.2180.0779.0179.5379.140.37%344
Feb 18, 202678.6779.5978.5979.2478.85-0.30%450
Feb 13, 202679.8580.0979.4879.4879.092.52%1,356
Feb 12, 202677.4278.7377.4277.5377.152.70%3,052
Feb 11, 202675.8577.1875.4975.4975.12-0.89%526
Feb 10, 202676.1976.5275.5276.1775.790.55%1,884
Feb 9, 202678.6679.2775.7575.7575.38-3.70%4,124
Feb 6, 202678.4080.0078.4078.6678.272.14%9,346
Feb 5, 202677.5780.2077.0177.0176.63-0.72%773
Feb 4, 202676.0078.8075.8877.5777.192.47%20,130
Feb 3, 202674.2777.0072.8175.7075.331.67%5,589
Feb 2, 202672.5674.7672.4974.4674.092.62%3,118
Jan 30, 202670.6572.5670.6272.5672.203.95%3,446
Jan 29, 202669.6371.2669.6369.8069.450.24%2,441
Jan 28, 202670.0770.0769.0069.6369.29-0.64%1,656
Jan 27, 202670.4570.7969.9370.0869.73-1.17%3,203
Jan 26, 202670.9471.5470.5770.9170.56-0.88%513
Jan 23, 202671.9671.9671.1371.5471.19-0.58%1,357
Jan 22, 202673.6873.7571.9671.9671.60-2.57%118
Jan 21, 202673.5074.4173.3773.8673.490.89%2,415
Jan 20, 202672.4073.4972.4073.2172.850.29%14,531
Jan 19, 202673.0173.0173.0073.0072.64-0.12%51
Jan 16, 202674.0674.4673.0273.0972.73-2.05%1,811
Jan 15, 202674.9074.9073.1074.6274.25-0.07%1,676
Jan 14, 202673.0774.8072.4074.6774.302.75%2,780
Jan 13, 202674.0374.0372.1072.6772.31-0.85%1,363
Jan 12, 202674.0774.5273.0173.2972.93-1.28%1,586
Jan 9, 202674.8075.2973.9774.2473.87-1.49%961
Jan 8, 202672.4075.5772.4075.3674.993.32%252
Jan 7, 202673.2275.0072.8172.9472.58-0.30%5,494
Jan 6, 202673.4073.7273.0073.1672.800.92%2,404
Jan 5, 202672.9173.4471.8972.4972.13-0.58%1,338
Jan 2, 202672.5072.9171.0072.9172.55-0.30%10,964
Dec 30, 202573.3673.3672.6073.1372.77-1.57%1,041
Dec 29, 202574.1774.7774.1474.3073.931.66%2,987
Dec 26, 202573.3073.9073.0973.0972.731.01%6,886
Dec 23, 202573.1373.3672.2572.3672.00-1.05%2,737
Dec 22, 202569.8873.1369.7073.1372.774.65%3,397
Dec 19, 202569.7870.6968.9969.8869.530.14%1,268
Dec 18, 202569.3169.8668.8169.7869.431.47%13,828
Dec 17, 202567.5968.7767.4168.7768.432.83%278
Dec 16, 202568.2568.3366.2966.8866.55-1.34%812
Dec 15, 202566.7067.9266.7067.7967.451.63%7,983
Dec 12, 202567.1967.4066.3866.7066.370.97%66
Dec 11, 202566.4466.7666.0666.0665.35-0.90%1,016
Dec 10, 202566.4266.7065.9266.6665.941.15%1,291
Dec 9, 202569.9369.9365.7765.9065.19-1.69%7,595
Dec 8, 202568.0368.0366.3867.0366.31-1.47%8,330
Dec 5, 202567.2068.1767.0668.0367.301.24%5,961
Dec 4, 202567.0067.5466.8067.2066.48-1.03%4,008
Dec 3, 202567.5368.3667.5067.9067.170.55%2,755
Dec 2, 202568.2168.3167.1467.5366.80-1.00%1,543
Dec 1, 202569.9469.9468.2168.2167.48-2.47%3,543
Nov 28, 202568.0070.1368.0069.9469.191.03%1,862