Skip to main content
Merck & Co., Inc. (NEO:MRK)
Canada flag Canada · Delayed Price · Currency is CAD
22.58
-0.27 (-1.18%)
At close: Dec 5, 2025

Merck & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.8522.8522.4822.5822.58-1.18%3,537
Dec 4, 202522.8323.0322.7922.8522.85-1.42%4,482
Dec 3, 202523.1023.2623.0823.1823.181.71%4,150
Dec 2, 202522.7722.8922.7722.7922.79-1.38%3,398
Dec 1, 202523.6023.6523.1123.1123.11-1.95%2,397
Nov 28, 202523.7523.7523.5723.5723.570.43%4,170
Nov 27, 202523.4023.4823.4023.4723.47-0.97%3,243
Nov 26, 202523.6723.9423.6723.7023.70-1.04%14,802
Nov 25, 202522.9523.9522.8423.9523.955.23%17,098
Nov 24, 202522.7623.1522.7622.7622.762.80%20,620
Nov 21, 202521.8622.6221.8422.1422.143.07%12,744
Nov 20, 202521.6421.6421.3121.4821.48-0.14%5,659
Nov 19, 202521.8521.9521.3821.5121.51-1.83%10,437
Nov 18, 202521.3122.0521.0521.9121.913.94%21,390
Nov 17, 202521.1621.4321.0221.0821.08-0.47%6,701
Nov 14, 202521.0021.4920.7621.1821.180.62%8,931
Nov 13, 202520.8721.3320.6321.0521.051.49%13,563
Nov 12, 202520.8021.0120.6920.7420.740.73%13,710
Nov 11, 202519.9120.6119.9120.5920.594.62%16,835
Nov 10, 202519.6819.7119.4519.6819.680.66%11,114
Nov 7, 202519.4319.6019.4119.5519.550.26%4,317
Nov 6, 202519.3019.5019.3019.5019.501.77%4,871
Nov 5, 202519.0119.2018.9519.1619.160.84%8,862
Nov 4, 202518.8719.2418.7319.0019.001.50%18,445
Nov 3, 202519.4719.4718.6818.7218.72-3.95%25,862
Oct 31, 202519.4919.5419.2019.4919.49-0.61%45,175
Oct 30, 202519.2219.7919.0219.6119.61-0.05%24,619
Oct 29, 202519.7519.9019.5919.6219.62-0.81%9,283
Oct 28, 202520.0420.0419.7519.7819.78-1.15%9,266
Oct 27, 202519.9420.0119.8020.0120.010.65%8,587
Oct 24, 202519.8319.9719.8219.8819.880.25%10,079
Oct 23, 202519.8419.8619.7519.8319.83-0.40%21,429
Oct 22, 202519.9620.1119.8919.9119.910.05%15,675
Oct 21, 202519.6819.9019.6419.9019.901.48%12,717
Oct 20, 202519.4319.7219.4319.6119.611.76%13,521
Oct 17, 202518.9719.2718.9719.2719.271.31%9,344
Oct 16, 202519.1019.2818.9719.0219.02-0.58%8,203
Oct 15, 202519.1119.2219.0019.1319.13-0.83%16,182
Oct 14, 202519.4519.4519.2119.2919.29-1.23%20,753
Oct 10, 202519.8019.9119.5319.5319.53-1.56%76,095
Oct 9, 202519.7219.9319.7219.8419.840.92%2,496
Oct 8, 202519.9319.9319.6019.6619.66-1.31%28,124
Oct 7, 202520.2820.2819.8819.9219.92-1.29%6,437
Oct 6, 202520.1220.5220.1220.1820.18-0.44%9,594
Oct 3, 202520.3220.5520.1220.2720.27-19,563
Oct 2, 202520.5020.6520.1120.2720.27-1.07%18,223
Oct 1, 202519.3620.5919.3620.4920.497.67%37,829
Sep 30, 202518.1619.0318.1419.0319.036.61%13,081
Sep 29, 202517.8017.9117.7817.8517.85-0.11%5,397
Sep 26, 202517.8917.8917.7117.8717.871.13%5,435
Sep 25, 202518.1018.1017.6617.6717.67-2.38%19,944
Sep 24, 202518.1618.2218.0618.1018.10-0.33%8,331
Sep 23, 202518.3918.3918.1318.1618.16-0.71%6,333
Sep 22, 202518.5718.5718.2918.2918.29-1.30%3,857
Sep 19, 202518.5518.7418.4418.5318.53-11,921
Sep 18, 202518.5018.5718.4118.5318.530.38%5,640
Sep 17, 202518.4818.6718.4218.4618.460.11%6,557
Sep 16, 202518.4818.4818.3518.4418.44-0.11%3,601
Sep 15, 202518.7918.7918.4318.4618.46-2.07%16,903
Sep 12, 202519.4019.4018.8518.8518.85-2.68%5,904
Sep 11, 202519.3119.4419.3019.3719.371.36%5,164
Sep 10, 202519.1019.1119.0119.1119.11-0.73%1,196
Sep 9, 202519.1919.2519.1919.2519.250.36%6,139
Sep 8, 202519.0519.1818.9219.1819.18-0.42%6,419
Sep 5, 202519.2519.3019.1819.2619.260.57%3,955
Sep 4, 202519.1519.1518.9519.1519.15-0.10%9,784
Sep 3, 202519.4819.4819.1719.1719.17-0.42%5,970
Sep 2, 202519.1319.2819.1319.2519.250.84%3,234
Aug 29, 202519.0519.1519.0519.0919.090.90%644
Aug 28, 202518.9219.0218.8518.9218.92-1.20%4,221
Aug 27, 202519.1819.1919.1319.1519.15-1.03%8,408
Aug 26, 202519.5819.5819.3519.3519.35-2.42%3,377
Aug 22, 202519.8619.9819.7719.8319.831.17%9,107
Aug 21, 202519.6219.8719.5819.6019.601.55%10,021
Aug 20, 202519.4619.4619.3019.3019.30-0.41%4,160
Aug 19, 202519.3919.5019.3819.3819.381.04%25,463
Aug 18, 202519.2519.3919.1819.1819.18-0.31%2,631
Aug 15, 202519.0619.2619.0619.2419.242.07%4,270
Aug 14, 202518.8518.9418.7818.8518.85-0.16%13,631
Aug 13, 202518.4118.8818.4018.8818.883.11%7,578
Aug 12, 202518.2518.4018.1918.3118.310.16%4,665
Aug 11, 202518.3718.3718.2018.2818.28-0.65%4,386
Aug 8, 202518.4018.5018.3618.4018.400.60%5,807
Aug 7, 202518.2718.3517.9618.2918.290.94%9,178
Aug 6, 202518.3818.4518.1018.1218.12-1.74%2,858
Aug 5, 202518.2818.4418.2818.4418.441.65%11,555
Aug 1, 202517.6518.1417.6518.1418.141.74%6,794
Jul 31, 202518.5318.5317.7917.8317.83-4.50%24,595
Jul 30, 202519.0019.0018.6418.6718.67-0.74%25,733
Jul 29, 202518.2718.8517.5518.8118.81-2.08%27,316
Jul 28, 202519.3819.3819.2119.2119.21-0.83%5,442
Jul 25, 202519.2119.4119.2019.3719.370.78%15,269
Jul 24, 202519.2319.2619.0619.2219.220.37%11,838
Jul 23, 202518.8319.1818.8119.1519.152.68%8,526
Jul 22, 202518.2718.6818.2718.6518.652.98%9,824
Jul 21, 202518.2618.2618.0418.1118.11-0.82%6,892
Jul 18, 202518.7018.7018.2618.2618.26-2.09%4,087
Jul 17, 202518.7518.7618.6118.6518.65-1.01%4,569
Jul 16, 202518.7718.8718.7418.8418.840.96%7,496
Jul 15, 202519.2019.2218.6018.6618.66-2.56%6,266