Skip to main content
Merck & Co., Inc. (TSX:MRK)
Canada flag Canada · Delayed Price · Currency is CAD
26.04
-0.01 (-0.04%)
At close: Mar 6, 2026

Merck & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.7026.0425.6426.0426.04-0.04%5,309
Mar 5, 202627.0027.0025.8026.0526.05-3.84%8,295
Mar 4, 202627.0927.0927.0927.0927.090.26%332
Mar 3, 202626.8327.1726.8327.0227.02-0.92%3,109
Mar 2, 202627.6327.7027.2727.2727.27-2.01%14,286
Feb 27, 202626.7927.8326.7927.8327.833.23%1,300
Feb 26, 202627.0027.0026.9026.9626.96-2.85%1,438
Feb 25, 202628.1128.1127.6027.7527.75-0.72%6,578
Feb 24, 202627.8627.9527.7027.9527.950.43%4,462
Feb 23, 202627.6127.8327.4227.8327.830.80%1,234
Feb 20, 202627.4327.6127.4327.6127.610.69%223
Feb 18, 202627.2027.4227.1827.4227.420.07%1,219
Feb 17, 202627.7327.7327.3627.4027.400.11%966
Feb 13, 202627.5527.5527.3727.3727.370.74%719
Feb 12, 202626.8827.1726.8827.1727.171.53%772
Feb 11, 202626.7126.7626.7126.7626.761.06%420
Feb 10, 202626.3226.5026.2526.4826.480.30%3,788
Feb 9, 202627.5027.5026.4026.4026.40-4.03%1,485
Feb 6, 202627.4027.6027.2427.5127.512.08%7,823
Feb 5, 202627.0027.2526.9526.9526.950.71%12,434
Feb 4, 202626.1727.0226.1726.7626.762.29%4,026
Feb 3, 202625.0526.4525.0526.1626.162.11%10,296
Feb 2, 202624.9425.6224.9425.6225.623.94%37,405
Jan 30, 202624.6524.6524.6524.6524.650.94%171
Jan 29, 202624.3424.5024.3424.4224.420.58%1,225
Jan 27, 202624.2724.2824.2724.2824.280.21%1,319
Jan 26, 202624.1824.2324.1724.2324.23-0.08%3,639
Jan 23, 202624.2524.2524.2524.2524.25-1.22%2,230
Jan 22, 202625.0325.0324.5524.5524.55-2.04%3,506
Jan 21, 202625.0725.0725.0525.0625.061.87%2,190
Jan 20, 202624.2624.6024.2624.6024.600.41%5,469
Jan 19, 202624.5024.5024.5024.5024.50-0.12%186
Jan 16, 202624.9624.9624.5324.5324.53-2.43%5,455
Jan 15, 202624.8225.1424.8225.1425.140.28%6,855
Jan 14, 202624.4925.0724.4925.0725.072.58%909
Jan 13, 202624.5024.5024.3524.4424.44-1.01%1,486
Jan 12, 202624.8024.8024.6024.6924.69-1.91%1,891
Jan 9, 202625.0925.3425.0925.1725.17-0.51%15,924
Jan 8, 202625.0025.3024.7725.3025.303.27%3,684
Jan 7, 202624.8525.1024.4024.5024.50-0.45%1,832
Jan 6, 202624.5124.7524.5124.6124.611.57%9,905
Jan 5, 202624.3824.3824.1224.2324.230.87%5,172
Jan 2, 202623.7724.0323.6724.0224.021.14%8,042
Dec 31, 202524.0024.0023.7523.7523.75-1.33%528
Dec 30, 202524.0724.0724.0724.0724.07-0.17%150
Dec 29, 202524.0224.1624.0224.1124.110.33%4,682
Dec 24, 202523.7624.0323.7624.0324.031.78%519
Dec 23, 202523.7723.7723.6123.6123.61-0.21%1,194
Dec 22, 202522.8623.6622.8623.6623.663.73%6,945
Dec 19, 202522.8323.0222.6922.8122.811.11%2,409
Dec 17, 202522.2822.5622.2322.5622.561.44%11,399
Dec 16, 202522.7022.7021.9822.2422.24-2.03%5,072
Dec 15, 202522.5922.7422.5122.7022.700.67%6,121
Dec 12, 202522.2922.7422.2622.5522.360.89%4,722
Dec 11, 202522.1722.3722.1722.3522.161.13%11,598
Dec 10, 202522.1422.1421.9422.1021.910.82%5,792
Dec 9, 202521.9821.9821.7321.9221.73-2.23%7,723
Dec 8, 202522.4022.4722.2422.4222.23-0.71%4,656
Dec 5, 202522.8522.8522.4822.5822.39-1.18%3,537
Dec 4, 202522.8323.0322.7922.8522.66-1.42%4,482
Dec 3, 202523.1023.2623.0823.1822.981.71%4,150
Dec 2, 202522.7722.8922.7722.7922.60-1.38%3,398
Dec 1, 202523.6023.6523.1123.1122.91-1.95%2,397
Nov 28, 202523.7523.7523.5723.5723.370.43%4,170
Nov 27, 202523.4023.4823.4023.4723.27-0.97%3,243
Nov 26, 202523.6723.9423.6723.7023.50-1.04%14,802
Nov 25, 202522.9523.9522.8423.9523.755.23%17,098
Nov 24, 202522.7623.1522.7622.7622.572.80%20,620
Nov 21, 202521.8622.6221.8422.1421.953.07%12,744
Nov 20, 202521.6421.6421.3121.4821.30-0.14%5,659
Nov 19, 202521.8521.9521.3821.5121.33-1.83%10,437
Nov 18, 202521.3122.0521.0521.9121.723.94%21,390
Nov 17, 202521.1621.4321.0221.0820.90-0.47%6,701
Nov 14, 202521.0021.4920.7621.1821.000.62%8,931
Nov 13, 202520.8721.3320.6321.0520.871.49%13,563
Nov 12, 202520.8021.0120.6920.7420.560.73%13,710
Nov 11, 202519.9120.6119.9120.5920.424.62%16,835
Nov 10, 202519.6819.7119.4519.6819.510.66%11,114
Nov 7, 202519.4319.6019.4119.5519.380.26%4,317
Nov 6, 202519.3019.5019.3019.5019.331.77%4,871
Nov 5, 202519.0119.2018.9519.1619.000.84%8,862
Nov 4, 202518.8719.2418.7319.0018.841.50%18,445
Nov 3, 202519.4719.4718.6818.7218.56-3.95%25,862
Oct 31, 202519.4919.5419.2019.4919.32-0.61%45,175
Oct 30, 202519.2219.7919.0219.6119.44-0.05%24,619
Oct 29, 202519.7519.9019.5919.6219.45-0.81%9,283
Oct 28, 202520.0420.0419.7519.7819.61-1.15%9,266
Oct 27, 202519.9420.0119.8020.0119.840.65%8,587
Oct 24, 202519.8319.9719.8219.8819.710.25%10,079
Oct 23, 202519.8419.8619.7519.8319.66-0.40%21,429
Oct 22, 202519.9620.1119.8919.9119.740.05%15,675
Oct 21, 202519.6819.9019.6419.9019.731.48%12,717
Oct 20, 202519.4319.7219.4319.6119.441.76%13,521
Oct 17, 202518.9719.2718.9719.2719.111.31%9,344
Oct 16, 202519.1019.2818.9719.0218.86-0.58%8,203
Oct 15, 202519.1119.2219.0019.1318.97-0.83%16,182
Oct 14, 202519.4519.4519.2119.2919.13-1.23%20,753
Oct 10, 202519.8019.9119.5319.5319.36-1.56%76,095
Oct 9, 202519.7219.9319.7219.8419.670.92%2,496
Oct 8, 202519.9319.9319.6019.6619.49-1.31%28,124