Merck & Co., Inc. (LON:MRK)
London
· Delayed Price · Currency is GBP · Price in GBX 47.00
0.00 (0.00%)
Mar 6, 2026, 3:07 PM GMT
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 95 |
| Mar 5, 2026 | 47.00 | 47.00 | 46.25 | 47.00 | 47.00 | - | 2,592 |
| Mar 4, 2026 | 47.00 | 47.10 | 46.00 | 47.00 | 47.00 | - | 9,836 |
| Mar 3, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 20,414 |
| Mar 2, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 802 |
| Feb 27, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 2,465 |
| Feb 26, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 111 |
| Feb 25, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Feb 24, 2026 | 47.00 | 48.00 | 46.25 | 47.00 | 47.00 | 1.08% | 4,186 |
| Feb 23, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 242,237 |
| Feb 20, 2026 | 46.00 | 47.00 | 46.00 | 46.50 | 46.50 | 1.09% | 17,206 |
| Feb 19, 2026 | 46.00 | 46.00 | 45.51 | 46.00 | 46.00 | - | 100,000 |
| Feb 18, 2026 | 45.00 | 47.00 | 45.00 | 46.00 | 46.00 | 2.22% | 156,667 |
| Feb 17, 2026 | 45.00 | 47.00 | 45.00 | 45.00 | 45.00 | -2.17% | 2,460,990 |
| Feb 16, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 18,986 |
| Feb 13, 2026 | 46.00 | 46.00 | 45.38 | 46.00 | 46.00 | - | 21,511 |
| Feb 12, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 36,650 |
| Feb 11, 2026 | 46.50 | 47.00 | 46.00 | 46.00 | 46.00 | -1.08% | 111,881 |
| Feb 10, 2026 | 46.50 | 46.50 | 46.49 | 46.50 | 46.50 | - | 1,074 |
| Feb 9, 2026 | 46.50 | 47.00 | 46.15 | 46.50 | 46.50 | - | 1,504 |
| Feb 6, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 46,687 |
| Feb 5, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 10,726 |
| Feb 4, 2026 | 46.50 | 47.00 | 46.50 | 46.50 | 46.50 | - | 11,028 |
| Feb 3, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 168,028 |
| Feb 2, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 168,028 |
| Jan 30, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 12,002 |
| Jan 29, 2026 | 46.50 | 47.00 | 46.50 | 46.50 | 46.50 | - | 7,099 |
| Jan 28, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 10,808 |
| Jan 27, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 2,704 |
| Jan 26, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 717 |
| Jan 23, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 118 |
| Jan 22, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 4,408 |
| Jan 21, 2026 | 46.50 | 46.55 | 46.00 | 46.50 | 46.50 | - | 692 |
| Jan 20, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Jan 19, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 3,511 |
| Jan 16, 2026 | 46.50 | 46.50 | 46.00 | 46.50 | 46.50 | - | 93,268 |
| Jan 15, 2026 | 46.50 | 46.70 | 46.00 | 46.50 | 46.50 | - | 98,168 |
| Jan 14, 2026 | 46.50 | 47.00 | 46.50 | 46.50 | 46.50 | - | 5,007 |
| Jan 13, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 2,017 |
| Jan 12, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 10,385 |
| Jan 9, 2026 | 46.50 | 46.50 | 46.00 | 46.50 | 46.50 | - | 720 |
| Jan 8, 2026 | 46.50 | 46.50 | 46.00 | 46.50 | 46.50 | - | 559 |
| Jan 7, 2026 | 46.50 | 46.60 | 46.00 | 46.50 | 46.50 | - | 19,118 |
| Jan 6, 2026 | 46.00 | 47.00 | 46.00 | 46.50 | 46.50 | 1.09% | 150,546 |
| Jan 5, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | - | 2,457 |
| Jan 2, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 1,664 |
| Dec 31, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 728 |
| Dec 30, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 52 |
| Dec 29, 2025 | 46.00 | 46.50 | 46.00 | 46.00 | 46.00 | - | 400 |
| Dec 24, 2025 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 5,740 |
| Dec 23, 2025 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | - | 147 |
| Dec 22, 2025 | 46.00 | 46.50 | 46.00 | 46.00 | 46.00 | - | 1,056 |
| Dec 19, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 31,000 |
| Dec 18, 2025 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 12,625 |
| Dec 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 5,195 |
| Dec 16, 2025 | 44.50 | 46.60 | 44.50 | 46.00 | 46.00 | 3.37% | 40,888 |
| Dec 15, 2025 | 44.50 | 45.00 | 44.50 | 44.50 | 44.50 | - | 5,205 |
| Dec 12, 2025 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | - | 141,453 |
| Dec 11, 2025 | 45.00 | 46.00 | 42.00 | 44.50 | 44.50 | -1.11% | 12,661 |
| Dec 10, 2025 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 295 |
| Dec 9, 2025 | 45.00 | 45.00 | 43.50 | 45.00 | 45.00 | - | 168,000 |
| Dec 8, 2025 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 49,790 |
| Dec 5, 2025 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 712 |
| Dec 4, 2025 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 9,703 |
| Dec 3, 2025 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 3,123 |
| Dec 2, 2025 | 44.50 | 46.00 | 44.00 | 45.00 | 45.00 | 1.12% | 10,031 |
| Dec 1, 2025 | 44.50 | 44.50 | 44.45 | 44.50 | 44.50 | - | 10 |
| Nov 28, 2025 | 44.50 | 45.00 | 44.18 | 44.50 | 44.50 | - | 10,430 |
| Nov 27, 2025 | 44.50 | 44.50 | 44.25 | 44.50 | 44.50 | - | 10,000 |
| Nov 26, 2025 | 44.50 | 44.50 | 44.25 | 44.50 | 44.50 | - | 6,098 |
| Nov 25, 2025 | 45.50 | 45.50 | 44.25 | 44.50 | 44.50 | -2.20% | 2,881 |
| Nov 24, 2025 | 45.50 | 47.00 | 44.75 | 45.50 | 45.50 | - | 2,200 |
| Nov 21, 2025 | 45.50 | 47.00 | 44.25 | 45.50 | 45.50 | -0.44% | 9,475 |
| Nov 20, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - | 290,000 |
| Nov 19, 2025 | 45.70 | 46.19 | 44.40 | 45.70 | 45.70 | - | 21,002 |
| Nov 18, 2025 | 46.50 | 47.00 | 44.00 | 45.70 | 45.70 | -1.72% | 6,202,598 |
| Nov 17, 2025 | 46.50 | 47.00 | 46.10 | 46.50 | 46.50 | -1.06% | 27,532 |
| Nov 14, 2025 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | 1.08% | 9,711 |
| Nov 13, 2025 | 49.80 | 49.80 | 46.00 | 46.50 | 46.50 | -4.12% | 322,568 |
| Nov 12, 2025 | 48.50 | 48.50 | 48.30 | 48.50 | 48.50 | - | 2,400 |
| Nov 11, 2025 | 48.50 | 48.50 | 48.49 | 48.50 | 48.50 | - | 10,000 |
| Nov 10, 2025 | 48.50 | 48.50 | 48.30 | 48.50 | 48.50 | - | 83 |
| Nov 7, 2025 | 49.50 | 49.50 | 47.76 | 48.50 | 48.50 | -2.02% | 31,500 |
| Nov 6, 2025 | 49.50 | 49.50 | 49.30 | 49.50 | 49.50 | - | 669 |
| Nov 5, 2025 | 49.00 | 50.00 | 49.00 | 49.50 | 49.50 | - | 102,001 |
| Nov 4, 2025 | 49.50 | 49.50 | 47.75 | 49.50 | 49.50 | -2.94% | 270,212 |
| Nov 3, 2025 | 49.50 | 51.00 | 49.50 | 51.00 | 51.00 | 3.03% | 7,950 |
| Oct 31, 2025 | 49.00 | 49.50 | 49.00 | 49.50 | 49.50 | - | 224,000 |
| Oct 30, 2025 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 16,008 |
| Oct 29, 2025 | 49.50 | 49.50 | 49.00 | 49.50 | 49.50 | - | 10,890 |
| Oct 28, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.00% | 21,860 |
| Oct 27, 2025 | 49.50 | 50.00 | 49.00 | 50.00 | 50.00 | - | 21,860 |
| Oct 24, 2025 | 49.50 | 50.00 | 49.00 | 50.00 | 50.00 | 1.01% | 4,755 |
| Oct 23, 2025 | 49.50 | 49.50 | 49.40 | 49.50 | 49.50 | -2.94% | 12,128 |
| Oct 22, 2025 | 50.50 | 51.00 | 49.00 | 51.00 | 51.00 | - | 502,673 |
| Oct 21, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | - | 7,192 |
| Oct 20, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 0.99% | 11,668 |
| Oct 17, 2025 | 48.00 | 51.00 | 48.00 | 50.50 | 50.50 | - | 16,555 |
| Oct 16, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 14,500 |
| Oct 15, 2025 | 50.50 | 50.50 | 48.00 | 50.50 | 50.50 | - | 4,883 |