Skip to main content
Merck & Co., Inc. (TSX:MRK)
Canada flag Canada · Delayed Price · Currency is CAD
24.82
-0.19 (-0.76%)
Apr 28, 2026, 1:06 PM EST

Merck & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202625.0125.0124.8024.8024.80-1.16%912
Apr 24, 202625.4725.4725.0625.0925.09-1.84%4,468
Apr 23, 202625.5625.5625.5625.5625.560.95%224
Apr 22, 202625.1925.3225.1325.3225.320.20%20,630
Apr 21, 202625.6025.6025.1025.2725.27-3.88%11,465
Apr 20, 202626.6126.6126.2926.2926.29-1.28%661
Apr 17, 202625.8726.6325.8726.6326.632.62%799
Apr 16, 202626.1026.1025.8025.9525.95-2.33%5,499
Apr 15, 202626.3526.5726.2026.5726.57-1.19%1,212
Apr 14, 202626.9026.9326.8926.8926.89-0.33%2,356
Apr 13, 202626.9626.9826.9626.9826.98-1.24%741
Apr 10, 202627.7427.7427.3227.3227.32-1.37%5,824
Apr 8, 202626.8627.7026.8627.7027.703.59%1,003
Apr 7, 202626.8826.8826.6626.7426.74-1.47%1,345
Apr 6, 202627.1727.1727.1027.1427.140.71%763
Apr 2, 202627.2127.2126.9126.9526.95-0.99%4,107
Apr 1, 202627.1227.3627.1127.2227.220.81%31,534
Mar 31, 202626.9027.0526.9027.0027.001.89%9,422
Mar 30, 202626.8826.8826.4926.5026.50-1.49%4,635
Mar 27, 202627.0527.0526.9026.9026.900.64%1,140
Mar 26, 202626.6226.9426.6226.7326.73-0.71%8,606
Mar 25, 202626.4026.9226.4026.9226.923.06%910
Mar 24, 202626.1226.1226.1226.1226.120.23%1,489
Mar 23, 202625.9526.0725.9526.0626.061.84%1,473
Mar 20, 202625.8825.8825.5625.5925.59-0.43%4,856
Mar 19, 202625.7525.7525.6425.7025.70-0.16%4,650
Mar 18, 202625.7425.7425.7425.7425.74-1.38%146
Mar 17, 202626.1126.1526.0526.1026.10-1.44%2,450
Mar 13, 202626.4826.4826.4826.4826.291.03%145
Mar 12, 202625.8026.2125.8026.2126.02-7,481
Mar 11, 202626.4426.4426.0026.2126.02-1.61%637
Mar 10, 202626.5026.6426.5026.6426.452.07%681
Mar 9, 202625.8926.1025.8926.1025.910.23%1,061
Mar 6, 202625.7026.0425.6426.0425.85-0.04%5,309
Mar 5, 202627.0027.0025.8026.0525.86-3.84%8,295
Mar 4, 202627.0927.0927.0927.0926.900.26%332
Mar 3, 202626.8327.1726.8327.0226.83-0.92%3,109
Mar 2, 202627.6327.7027.2727.2727.07-2.01%14,286
Feb 27, 202626.7927.8326.7927.8327.633.23%1,300
Feb 26, 202627.0027.0026.9026.9626.77-2.85%1,438
Feb 25, 202628.1128.1127.6027.7527.55-0.72%6,578
Feb 24, 202627.8627.9527.7027.9527.750.43%4,462
Feb 23, 202627.6127.8327.4227.8327.630.80%1,234
Feb 20, 202627.4327.6127.4327.6127.410.69%223
Feb 18, 202627.2027.4227.1827.4227.220.07%1,219
Feb 17, 202627.7327.7327.3627.4027.200.11%966
Feb 13, 202627.5527.5527.3727.3727.170.74%719
Feb 12, 202626.8827.1726.8827.1726.971.53%772
Feb 11, 202626.7126.7626.7126.7626.571.06%420
Feb 10, 202626.3226.5026.2526.4826.290.30%3,788
Feb 9, 202627.5027.5026.4026.4026.21-4.03%1,485
Feb 6, 202627.4027.6027.2427.5127.312.08%7,823
Feb 5, 202627.0027.2526.9526.9526.760.71%12,434
Feb 4, 202626.1727.0226.1726.7626.572.29%4,026
Feb 3, 202625.0526.4525.0526.1625.972.11%10,296
Feb 2, 202624.9425.6224.9425.6225.443.94%37,405
Jan 30, 202624.6524.6524.6524.6524.470.94%171
Jan 29, 202624.3424.5024.3424.4224.240.58%1,225
Jan 27, 202624.2724.2824.2724.2824.110.21%1,319
Jan 26, 202624.1824.2324.1724.2324.06-0.08%3,639
Jan 23, 202624.2524.2524.2524.2524.08-1.22%2,230
Jan 22, 202625.0325.0324.5524.5524.37-2.04%3,506
Jan 21, 202625.0725.0725.0525.0624.881.87%2,190
Jan 20, 202624.2624.6024.2624.6024.420.41%5,469
Jan 19, 202624.5024.5024.5024.5024.32-0.12%186
Jan 16, 202624.9624.9624.5324.5324.35-2.43%5,455
Jan 15, 202624.8225.1424.8225.1424.960.28%6,855
Jan 14, 202624.4925.0724.4925.0724.892.58%909
Jan 13, 202624.5024.5024.3524.4424.26-1.01%1,486
Jan 12, 202624.8024.8024.6024.6924.51-1.91%1,891
Jan 9, 202625.0925.3425.0925.1724.99-0.51%15,924
Jan 8, 202625.0025.3024.7725.3025.123.27%3,684
Jan 7, 202624.8525.1024.4024.5024.32-0.45%1,832
Jan 6, 202624.5124.7524.5124.6124.431.57%9,905
Jan 5, 202624.3824.3824.1224.2324.060.87%5,172
Jan 2, 202623.7724.0323.6724.0223.851.14%8,042
Dec 31, 202524.0024.0023.7523.7523.58-1.33%528
Dec 30, 202524.0724.0724.0724.0723.90-0.17%150
Dec 29, 202524.0224.1624.0224.1123.940.33%4,682
Dec 24, 202523.7624.0323.7624.0323.861.78%519
Dec 23, 202523.7723.7723.6123.6123.44-0.21%1,194
Dec 22, 202522.8623.6622.8623.6623.493.73%6,945
Dec 19, 202522.8323.0222.6922.8122.651.11%2,409
Dec 17, 202522.2822.5622.2322.5622.401.44%11,399
Dec 16, 202522.7022.7021.9822.2422.08-2.03%5,072
Dec 15, 202522.5922.7422.5122.7022.540.67%6,121
Dec 12, 202522.2922.7422.2622.5522.200.89%4,722
Dec 11, 202522.1722.3722.1722.3522.001.13%11,598
Dec 10, 202522.1422.1421.9422.1021.750.82%5,792
Dec 9, 202521.9821.9821.7321.9221.58-2.23%7,723
Dec 8, 202522.4022.4722.2422.4222.07-0.71%4,656
Dec 5, 202522.8522.8522.4822.5822.23-1.18%3,537
Dec 4, 202522.8323.0322.7922.8522.49-1.42%4,482
Dec 3, 202523.1023.2623.0823.1822.821.71%4,150
Dec 2, 202522.7722.8922.7722.7922.43-1.38%3,398
Dec 1, 202523.6023.6523.1123.1122.75-1.95%2,397
Nov 28, 202523.7523.7523.5723.5723.200.43%4,170
Nov 27, 202523.4023.4823.4023.4723.10-0.97%3,243
Nov 26, 202523.6723.9423.6723.7023.33-1.04%14,802
Nov 25, 202522.9523.9522.8423.9523.585.23%17,098