Merck & Co. Inc. (MRK)
87.82
-4.49 (-4.86%)
At close: Mar 25, 2025, 3:59 PM
88.10
0.32%
Pre-market: Mar 26, 2025, 08:03 AM EDT
MRK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 92.31 | 92.31 | 87.08 | 87.87 | -4.44 | -4.81% | 20,617,746 |
| Mar 24, 2025 | 92.90 | 93.11 | 91.56 | 92.31 | -0.80 | -0.86% | 16,950,115 |
| Mar 21, 2025 | 94.58 | 94.68 | 93.07 | 93.11 | -1.62 | -1.71% | 68,435,800 |
| Mar 20, 2025 | 94.00 | 95.16 | 93.68 | 94.73 | 0.71 | 0.76% | 12,970,200 |
| Mar 19, 2025 | 95.25 | 95.43 | 93.64 | 94.02 | -0.70 | -0.74% | 11,355,900 |
| Mar 18, 2025 | 95.23 | 95.41 | 93.84 | 94.72 | -0.07 | -0.07% | 8,670,307 |
| Mar 17, 2025 | 93.65 | 95.30 | 93.08 | 94.79 | 0.22 | 0.23% | 12,237,906 |
| Mar 14, 2025 | 94.28 | 94.88 | 93.45 | 94.57 | -0.14 | -0.15% | 12,681,125 |
| Mar 13, 2025 | 93.40 | 96.34 | 93.40 | 94.71 | 1.36 | 1.46% | 16,570,142 |
| Mar 12, 2025 | 94.07 | 94.40 | 92.86 | 93.35 | -1.38 | -1.46% | 11,896,007 |
| Mar 11, 2025 | 94.98 | 95.38 | 93.58 | 94.73 | -0.50 | -0.53% | 21,734,800 |
| Mar 10, 2025 | 94.69 | 97.00 | 94.69 | 95.23 | 0.58 | 0.61% | 20,897,609 |
| Mar 7, 2025 | 94.26 | 97.37 | 93.85 | 94.65 | 0.65 | 0.69% | 24,100,900 |
| Mar 6, 2025 | 93.13 | 94.05 | 91.78 | 94.00 | 0.81 | 0.87% | 11,300,200 |
| Mar 5, 2025 | 91.08 | 93.45 | 90.50 | 93.19 | 0.63 | 0.68% | 13,117,129 |
| Mar 4, 2025 | 93.57 | 95.36 | 92.32 | 92.56 | -0.59 | -0.63% | 15,073,000 |
| Mar 3, 2025 | 91.78 | 93.21 | 91.78 | 93.15 | 0.90 | 0.98% | 13,636,100 |
| Feb 28, 2025 | 90.71 | 92.35 | 90.71 | 92.25 | 1.67 | 1.84% | 15,482,100 |
| Feb 27, 2025 | 89.35 | 90.97 | 89.25 | 90.58 | 1.20 | 1.34% | 10,717,500 |
| Feb 26, 2025 | 91.30 | 91.37 | 88.86 | 89.38 | -2.05 | -2.24% | 13,534,225 |
| Feb 25, 2025 | 91.75 | 93.06 | 90.44 | 91.43 | 0.16 | 0.18% | 18,417,300 |
| Feb 24, 2025 | 89.71 | 91.85 | 88.93 | 91.27 | 1.77 | 1.98% | 19,452,300 |
| Feb 21, 2025 | 88.00 | 89.53 | 87.01 | 89.50 | 1.82 | 2.08% | 15,678,900 |
| Feb 20, 2025 | 85.90 | 87.70 | 85.90 | 87.68 | 2.08 | 2.43% | 14,851,549 |
| Feb 19, 2025 | 83.24 | 85.63 | 82.85 | 85.60 | 2.31 | 2.77% | 17,435,100 |
| Feb 18, 2025 | 81.13 | 83.59 | 81.04 | 83.29 | 0.28 | 0.34% | 25,897,800 |
| Feb 14, 2025 | 84.42 | 84.78 | 82.09 | 83.01 | -1.41 | -1.67% | 26,779,000 |
| Feb 13, 2025 | 85.59 | 85.70 | 84.31 | 84.42 | -1.25 | -1.46% | 20,415,100 |
| Feb 12, 2025 | 86.07 | 86.67 | 85.61 | 85.67 | -0.87 | -1.01% | 14,785,300 |
| Feb 11, 2025 | 86.06 | 86.99 | 85.73 | 86.54 | 0.14 | 0.16% | 20,922,343 |
| Feb 10, 2025 | 87.20 | 87.98 | 86.27 | 86.40 | -0.88 | -1.01% | 21,212,100 |
| Feb 7, 2025 | 87.52 | 88.60 | 87.12 | 87.28 | -0.77 | -0.87% | 15,815,000 |
| Feb 6, 2025 | 89.41 | 89.57 | 87.84 | 88.05 | -1.62 | -1.81% | 19,509,701 |
| Feb 5, 2025 | 90.39 | 90.74 | 88.00 | 89.67 | -1.07 | -1.18% | 21,670,600 |
| Feb 4, 2025 | 89.00 | 91.23 | 87.33 | 90.74 | -9.05 | -9.07% | 50,837,600 |
| Feb 3, 2025 | 98.13 | 100.15 | 98.00 | 99.79 | 0.97 | 0.98% | 13,363,900 |
| Jan 31, 2025 | 99.10 | 100.06 | 98.58 | 98.82 | -0.13 | -0.13% | 11,421,621 |
| Jan 30, 2025 | 99.41 | 99.41 | 98.23 | 98.95 | 0.67 | 0.68% | 10,164,720 |
| Jan 29, 2025 | 97.42 | 99.15 | 97.39 | 98.28 | 0.83 | 0.85% | 10,225,500 |
| Jan 28, 2025 | 97.35 | 98.88 | 96.59 | 97.45 | -0.49 | -0.50% | 12,840,948 |
| Jan 27, 2025 | 96.63 | 98.62 | 95.98 | 97.94 | 2.39 | 2.50% | 15,093,400 |
| Jan 24, 2025 | 96.79 | 97.10 | 95.41 | 95.55 | -1.08 | -1.12% | 12,244,800 |
| Jan 23, 2025 | 96.11 | 97.16 | 95.22 | 96.63 | 0.95 | 0.99% | 11,522,811 |
| Jan 22, 2025 | 95.96 | 97.00 | 95.15 | 95.68 | -0.56 | -0.58% | 13,070,900 |
| Jan 21, 2025 | 98.08 | 98.27 | 95.76 | 96.24 | -1.68 | -1.72% | 17,756,100 |
| Jan 17, 2025 | 100.47 | 100.47 | 97.92 | 97.92 | -2.78 | -2.76% | 16,182,000 |
| Jan 16, 2025 | 100.44 | 100.90 | 99.95 | 100.70 | 0.61 | 0.61% | 7,749,642 |
| Jan 15, 2025 | 100.10 | 100.82 | 99.61 | 100.09 | 0.44 | 0.44% | 9,170,335 |
| Jan 14, 2025 | 101.26 | 101.49 | 99.01 | 99.65 | -1.33 | -1.32% | 10,927,440 |
| Jan 13, 2025 | 99.46 | 101.16 | 98.99 | 100.98 | 1.73 | 1.74% | 8,168,100 |