MRK - Merck & Co., Inc.
120.28
0.450 0.374%
Share volume: 6,658,012
Last Updated: 03-04-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.72%
PREVIOUS CLOSE
CHG
CHG%
$119.83
0.45
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $119.43 | $119.43 | $120.87 | $120.87 | $117.86 | $117.86 | $120.28 | $120.28 | 6,658,012 | $6,658,012.00 |
| 03-03-2026 | $119.67 | $119.67 | $120.97 | $120.97 | $118.61 | $118.61 | $119.83 | $119.83 | 9,334,139 | $9,334,139.00 |
| 03-02-2026 | $123.51 | $123.51 | $123.70 | $123.70 | $121.04 | $121.04 | $121.41 | $121.41 | 11,564,485 | $11,564,485.00 |
| 02-27-2026 | $119.68 | $119.68 | $124.00 | $124.00 | $119.68 | $119.68 | $123.82 | $123.82 | 17,636,439 | $17,636,439.00 |
| 02-26-2026 | $122.40 | $122.40 | $122.50 | $122.50 | $119.00 | $119.00 | $119.30 | $119.30 | 10,327,287 | $10,327,287.00 |
| 02-25-2026 | $124.01 | $124.01 | $125.14 | $125.14 | $122.26 | $122.26 | $122.46 | $122.46 | 11,082,461 | $11,082,461.00 |
| 02-24-2026 | $123.41 | $123.41 | $124.84 | $124.84 | $122.63 | $122.63 | $123.93 | $123.93 | 8,460,699 | $8,460,699.00 |
| 02-23-2026 | $122.31 | $122.31 | $124.19 | $124.19 | $121.50 | $121.50 | $123.82 | $123.82 | 9,661,094 | $9,661,094.00 |
| 02-20-2026 | $122.64 | $122.64 | $122.70 | $122.70 | $120.60 | $120.60 | $122.26 | $122.26 | 9,442,855 | $9,442,855.00 |
| 02-19-2026 | $121.40 | $121.40 | $122.60 | $122.60 | $120.50 | $120.50 | $121.86 | $121.86 | 8,933,309 | $8,933,309.00 |