MRK - Merck & Co., Inc.
119.07
3.610 3.032%
Share volume: 16,194,901
Last Updated: 04-17-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.19%
PREVIOUS CLOSE
CHG
CHG%
$115.46
3.61
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $115.56 | $115.56 | $119.20 | $119.20 | $115.56 | $115.56 | $119.07 | $119.07 | 16,194,901 | $16,126,733.00 |
| 04-16-2026 | $117.13 | $117.13 | $117.85 | $117.85 | $114.71 | $114.71 | $115.46 | $115.46 | 11,399,886 | $11,399,886.00 |
| 04-15-2026 | $119.80 | $119.80 | $120.25 | $120.25 | $116.64 | $116.64 | $117.90 | $117.90 | 7,689,371 | $7,689,371.00 |
| 04-14-2026 | $119.03 | $119.03 | $120.36 | $120.36 | $118.15 | $118.15 | $119.96 | $119.96 | 12,449,439 | $12,449,439.00 |
| 04-13-2026 | $121.03 | $121.03 | $121.30 | $121.30 | $119.06 | $119.06 | $120.15 | $120.15 | 6,357,339 | $6,357,339.00 |
| 04-10-2026 | $122.96 | $122.96 | $123.01 | $123.01 | $120.95 | $120.95 | $121.42 | $121.42 | 9,706,972 | $9,706,972.00 |
| 04-09-2026 | $122.90 | $122.90 | $124.00 | $124.00 | $121.35 | $121.35 | $122.68 | $122.68 | 8,666,348 | $8,666,348.00 |
| 04-08-2026 | $119.60 | $119.60 | $123.63 | $123.63 | $117.94 | $117.94 | $123.18 | $123.18 | 9,256,857 | $9,256,857.00 |
| 04-07-2026 | $119.56 | $119.56 | $119.56 | $119.56 | $116.50 | $116.50 | $119.28 | $119.28 | 11,376,365 | $11,376,365.00 |
| 04-06-2026 | $120.41 | $120.41 | $121.48 | $121.48 | $120.04 | $120.04 | $120.85 | $120.85 | 4,890,475 | $4,890,475.00 |