Merck & Co., Inc. (MRK) Price History
Daily open, high, low, close and volume for Merck & Co., Inc. (MRK) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €126.70 | €129.48 | €126.02 | €129.48 | 1 |
| 2026-10-08 | €127.18 | €127.28 | €123.58 | €124.84 | 2 |
| 2026-10-07 | €126.32 | €128.42 | €126.28 | €128.42 | 0 |
| 2026-10-06 | €124.82 | €125.88 | €124.60 | €125.88 | 0 |
| 2026-10-05 | €128.84 | €128.84 | €124.38 | €124.38 | 0 |
| 2026-10-02 | €128.54 | €128.54 | €127.46 | €127.46 | 0 |
| 2026-10-01 | €128.84 | €129.06 | €128.00 | €128.98 | 0 |
| 2026-09-30 | €131.60 | €132.04 | €129.52 | €129.52 | 0 |
| 2026-09-29 | €130.86 | €131.12 | €129.80 | €129.80 | 0 |
| 2026-09-28 | €131.16 | €131.42 | €129.00 | €130.64 | 1 |
| 2026-09-25 | €130.06 | €130.10 | €129.34 | €129.76 | 1 |
| 2026-09-24 | €129.54 | €131.00 | €129.54 | €131.00 | 1 |
| 2026-09-23 | €132.48 | €132.92 | €130.16 | €130.16 | 1 |
| 2026-09-22 | €130.62 | €133.88 | €129.96 | €133.88 | 1 |
| 2026-09-21 | €128.08 | €129.68 | €127.10 | €129.68 | 150 |
| 2026-09-18 | €128.46 | €128.46 | €126.88 | €127.66 | 78 |
| 2026-09-17 | €126.90 | €127.90 | €126.30 | €127.90 | 33 |
| 2026-09-16 | €124.74 | €125.26 | €124.40 | €124.80 | 272 |
| 2026-09-15 | €124.76 | €125.08 | €124.26 | €124.50 | 7 |
| 2026-09-14 | €124.22 | €124.22 | €124.22 | €124.22 | 0 |
| 2026-09-11 | €125.04 | €125.46 | €124.22 | €124.22 | 0 |
| 2026-09-10 | €126.86 | €127.20 | €126.86 | €127.18 | 0 |
| 2026-09-09 | €127.06 | €127.62 | €126.98 | €126.98 | 40 |
| 2026-09-08 | €128.44 | €128.62 | €126.72 | €126.72 | 0 |
| 2026-09-07 | €129.76 | €129.76 | €127.72 | €128.92 | 129 |
| 2026-09-04 | €130.36 | €130.64 | €129.78 | €129.78 | 10 |
| 2026-09-03 | €130.58 | €131.14 | €129.60 | €129.60 | 128 |
| 2026-09-02 | €130.02 | €130.44 | €129.34 | €129.88 | 412 |
| 2026-09-01 | €127.54 | €129.46 | €127.54 | €128.78 | 293 |
| 2026-08-31 | €127.64 | €127.64 | €126.24 | €127.32 | 332 |
| 2026-08-28 | €128.72 | €129.20 | €127.38 | €127.38 | 91 |
| 2026-08-27 | €130.92 | €130.92 | €128.46 | €130.06 | 357 |
| 2026-08-26 | €133.90 | €134.36 | €131.98 | €131.98 | 552 |
| 2026-08-25 | €129.30 | €132.40 | €129.12 | €132.40 | 608 |
| 2026-08-24 | €131.06 | €131.66 | €128.26 | €129.10 | 690 |
| 2026-08-21 | €128.18 | €131.90 | €127.86 | €131.22 | 744 |
| 2026-08-20 | €129.62 | €131.40 | €127.84 | €130.38 | 374 |
| 2026-08-19 | €116.76 | €116.98 | €116.76 | €116.96 | 161 |
| 2026-08-18 | €117.84 | €118.50 | €117.56 | €117.56 | 267 |
| 2026-08-17 | €116.76 | €117.64 | €116.20 | €117.46 | 267 |
| 2026-08-14 | €117.52 | €117.52 | €115.96 | €116.16 | 211 |
| 2026-08-13 | €115.14 | €116.84 | €114.98 | €116.84 | 254 |
| 2026-08-12 | €113.56 | €115.42 | €110.72 | €115.42 | 259 |
| 2026-08-11 | €112.78 | €114.50 | €112.38 | €112.70 | 231 |
| 2026-08-10 | €111.00 | €112.66 | €110.86 | €112.66 | 286 |
| 2026-08-07 | €111.60 | €112.76 | €110.60 | €110.60 | 242 |
| 2026-08-06 | €111.94 | €113.32 | €111.42 | €111.46 | 262 |
| 2026-08-05 | €111.16 | €113.18 | €111.00 | €112.52 | 378 |
| 2026-08-04 | €110.98 | €112.30 | €110.72 | €111.20 | 404 |
| 2026-08-03 | €113.32 | €113.72 | €110.56 | €110.56 | 254 |
| 2026-07-31 | €112.02 | €113.46 | €112.00 | €113.46 | 271 |
| 2026-07-30 | €113.56 | €113.56 | €111.04 | €111.50 | 253 |
| 2026-07-29 | €115.76 | €116.10 | €115.60 | €115.60 | 1 |
| 2026-07-28 | €115.64 | €118.42 | €115.34 | €116.02 | 369 |
| 2026-07-27 | €114.96 | €116.02 | €114.40 | €116.02 | 89 |
| 2026-07-24 | €114.96 | €115.44 | €114.74 | €115.20 | 341 |
| 2026-07-23 | €111.36 | €114.82 | €111.04 | €114.82 | 157 |
| 2026-07-22 | €110.80 | €112.52 | €110.16 | €112.52 | 268 |
| 2026-07-21 | €108.50 | €110.04 | €108.40 | €110.04 | 194 |
| 2026-07-20 | €111.54 | €111.96 | €110.54 | €110.62 | 354 |
| 2026-07-17 | €111.84 | €114.64 | €111.84 | €114.64 | 445 |
| 2026-07-16 | €107.82 | €111.68 | €107.82 | €111.68 | 534 |
| 2026-07-15 | €105.90 | €109.54 | €105.90 | €108.08 | 309 |
| 2026-07-14 | €108.98 | €110.36 | €106.04 | €106.04 | 75 |
| 2026-07-13 | €108.80 | €108.80 | €107.96 | €108.40 | 95 |
| 2026-07-10 | €109.30 | €109.96 | €108.48 | €108.48 | 365 |
| 2026-07-09 | €110.38 | €110.96 | €109.38 | €109.38 | 610 |
| 2026-07-08 | €112.66 | €112.94 | €111.12 | €111.12 | 414 |
| 2026-07-07 | €111.46 | €113.02 | €111.06 | €112.82 | 708 |
| 2026-07-06 | €113.36 | €114.72 | €110.52 | €110.52 | 349 |
| 2026-07-03 | €113.42 | €114.02 | €112.64 | €112.64 | 75 |
| 2026-07-02 | €110.34 | €112.70 | €109.98 | €112.38 | 880 |
| 2026-07-01 | €112.36 | €115.22 | €110.66 | €110.66 | 916 |
| 2026-06-30 | €113.04 | €113.94 | €111.32 | €112.30 | 584 |
| 2026-06-29 | €112.34 | €113.06 | €111.44 | €113.06 | 179 |
| 2026-06-26 | €110.60 | €114.36 | €109.82 | €114.36 | 713 |
| 2026-06-25 | €105.56 | €108.94 | €105.30 | €108.94 | 15 |
| 2026-06-24 | €104.54 | €107.08 | €104.40 | €105.94 | 428 |
| 2026-06-23 | €101.22 | €103.96 | €101.22 | €103.48 | 228 |
| 2026-06-22 | €98.60 | €99.68 | €98.16 | €99.48 | 414 |
| 2026-06-19 | €100.14 | €100.20 | €100.02 | €100.02 | 0 |
| 2026-06-18 | €100.52 | €100.78 | €97.73 | €97.73 | 216 |
| 2026-06-17 | €99.10 | €99.69 | €98.85 | €99.69 | 0 |
| 2026-06-16 | €99.59 | €99.97 | €98.68 | €98.68 | 294 |
| 2026-06-15 | €101.94 | €102.22 | €100.06 | €100.06 | 348 |
| 2026-06-12 | €104.78 | €104.78 | €104.78 | €104.78 | 0 |
| 2026-06-11 | €103.32 | €104.78 | €103.32 | €104.78 | 0 |
| 2026-06-10 | €103.20 | €103.56 | €102.46 | €102.46 | 0 |
| 2026-06-09 | €103.42 | €103.82 | €103.42 | €103.46 | 0 |
| 2026-06-08 | €104.58 | €104.96 | €104.40 | €104.96 | 0 |
| 2026-06-05 | €103.92 | €106.66 | €103.74 | €106.66 | 177 |
| 2026-06-04 | €99.33 | €102.30 | €99.33 | €102.30 | 294 |
| 2026-06-03 | €99.80 | €99.98 | €99.50 | €99.71 | 37 |
| 2026-06-02 | €98.63 | €99.57 | €98.32 | €99.57 | 252 |
| 2026-06-01 | €101.36 | €101.70 | €98.61 | €98.61 | 514 |
| 2026-05-29 | €103.06 | €103.38 | €101.32 | €101.32 | 54 |
| 2026-05-28 | €103.62 | €103.70 | €102.82 | €103.40 | 214 |
| 2026-05-27 | €103.08 | €104.70 | €103.00 | €104.70 | 299 |
| 2026-05-26 | €105.90 | €105.90 | €103.90 | €103.90 | 388 |
| 2026-05-25 | €105.56 | €105.76 | €105.34 | €105.76 | 43 |
| 2026-05-22 | €101.32 | €104.78 | €100.84 | €104.78 | 494 |
| 2026-05-21 | €97.21 | €98.85 | €97.21 | €98.85 | 0 |
| 2026-05-20 | €98.53 | €98.94 | €97.57 | €97.57 | 99 |
| 2026-05-19 | €96.58 | €98.69 | €96.46 | €98.69 | 173 |
| 2026-05-18 | €95.16 | €96.01 | €95.16 | €95.81 | 548 |
| 2026-05-15 | €98.05 | €98.13 | €95.94 | €95.94 | 210 |
| 2026-05-14 | €96.57 | €97.06 | €96.57 | €96.63 | 12 |
| 2026-05-13 | €95.98 | €96.38 | €95.32 | €96.35 | 445 |
| 2026-05-12 | €94.72 | €96.45 | €94.72 | €96.45 | 73 |
| 2026-05-11 | €94.55 | €96.19 | €94.55 | €96.19 | 245 |
| 2026-05-08 | €95.61 | €95.61 | €95.19 | €95.28 | 0 |
| 2026-05-07 | €97.03 | €97.06 | €94.74 | €94.74 | 562 |
| 2026-05-06 | €96.89 | €97.20 | €96.14 | €96.81 | 316 |
| 2026-05-05 | €96.86 | €97.01 | €96.54 | €96.78 | 20 |
| 2026-05-04 | €96.06 | €97.15 | €94.93 | €97.05 | 206 |
| 2026-04-30 | €93.89 | €99.33 | €93.53 | €94.07 | 595 |
| 2026-04-29 | €93.85 | €94.39 | €92.58 | €94.39 | 203 |
| 2026-04-28 | €94.60 | €95.46 | €94.50 | €95.46 | 367 |
| 2026-04-27 | €95.08 | €95.25 | €94.78 | €95.05 | 167 |
| 2026-04-24 | €97.84 | €97.84 | €95.38 | €95.38 | 412 |
| 2026-04-23 | €96.03 | €97.36 | €96.03 | €97.36 | 223 |
| 2026-04-22 | €96.05 | €96.35 | €95.64 | €95.83 | 273 |
| 2026-04-21 | €99.58 | €100.50 | €95.58 | €95.58 | 423 |
| 2026-04-20 | €101.08 | €101.18 | €100.30 | €100.66 | 196 |
| 2026-04-17 | €98.25 | €99.17 | €97.72 | €99.17 | 187 |
| 2026-04-16 | €99.74 | €100.08 | €98.22 | €98.36 | 213 |
| 2026-04-15 | €101.58 | €102.08 | €99.45 | €99.45 | 354 |
| 2026-04-14 | €101.46 | €101.92 | €100.28 | €101.92 | 394 |
| 2026-04-13 | €103.60 | €104.34 | €102.04 | €102.04 | 390 |
| 2026-04-10 | €104.70 | €105.16 | €103.78 | €103.86 | 280 |
| 2026-04-09 | €105.46 | €105.48 | €104.58 | €104.58 | 30 |
| 2026-04-08 | €103.50 | €104.14 | €101.96 | €104.14 | 597 |
| 2026-04-07 | €104.50 | €104.50 | €101.40 | €101.40 | 1 |
| 2026-04-02 | €104.40 | €105.20 | €104.00 | €104.00 | 45 |
| 2026-04-01 | €104.00 | €104.60 | €103.80 | €104.00 | 0 |
| 2026-03-31 | €103.40 | €104.40 | €103.20 | €104.40 | 0 |
| 2026-03-30 | €103.80 | €105.60 | €103.00 | €103.00 | 240 |
| 2026-03-27 | €103.80 | €104.60 | €103.40 | €104.60 | 222 |
| 2026-03-26 | €102.80 | €103.60 | €102.80 | €103.60 | 0 |
| 2026-03-25 | €101.20 | €103.40 | €100.60 | €103.40 | 0 |
| 2026-03-24 | €99.50 | €100.20 | €99.00 | €100.00 | 376 |
| 2026-03-23 | €98.10 | €99.90 | €97.40 | €99.70 | 1,266 |
| 2026-03-20 | €99.00 | €99.20 | €98.20 | €99.20 | 82 |
| 2026-03-19 | €99.90 | €100.20 | €99.10 | €99.10 | 0 |
| 2026-03-18 | €100.60 | €100.80 | €99.20 | €99.30 | 0 |
| 2026-03-17 | €100.60 | €101.20 | €100.00 | €100.60 | 168 |
| 2026-03-16 | €101.20 | €101.20 | €100.00 | €100.00 | 5 |
| 2026-03-13 | €99.80 | €99.80 | €99.80 | €99.80 | 0 |
| 2026-03-12 | €100.80 | €100.80 | €99.50 | €99.80 | 0 |
| 2026-03-11 | €101.00 | €101.00 | €99.70 | €100.80 | 0 |
| 2026-03-10 | €100.80 | €101.60 | €100.80 | €101.60 | 0 |
| 2026-03-09 | €99.20 | €100.20 | €99.00 | €100.20 | 37 |
| 2026-03-06 | €99.50 | €100.40 | €98.50 | €98.50 | 70 |
| 2026-03-05 | €103.20 | €103.20 | €99.40 | €99.40 | 0 |
| 2026-03-04 | €102.80 | €103.40 | €101.60 | €103.00 | 425 |
| 2026-03-03 | €103.60 | €104.00 | €103.20 | €103.20 | 79 |
| 2026-03-02 | €104.60 | €105.40 | €104.20 | €104.40 | 19 |
| 2026-02-27 | €100.60 | €104.20 | €100.60 | €104.20 | 5 |
| 2026-02-26 | €103.80 | €104.00 | €101.60 | €101.60 | 0 |
| 2026-02-25 | €105.00 | €105.40 | €104.40 | €104.40 | 0 |
| 2026-02-24 | €104.80 | €105.20 | €104.80 | €105.20 | 0 |
| 2026-02-23 | €103.60 | €104.80 | €103.20 | €104.80 | 111 |
| 2026-02-20 | €103.60 | €104.00 | €103.20 | €103.20 | 18 |
| 2026-02-19 | €103.00 | €103.20 | €102.80 | €102.80 | 0 |
| 2026-02-18 | €102.60 | €102.80 | €102.20 | €102.20 | 0 |
| 2026-02-17 | €102.20 | €103.40 | €101.40 | €102.60 | 111 |
| 2026-02-16 | €102.40 | €103.00 | €102.20 | €102.40 | 5 |
| 2026-02-13 | €100.40 | €103.20 | €100.00 | €103.20 | 250 |
| 2026-02-12 | €100.40 | €102.20 | €99.50 | €102.20 | 111 |
| 2026-02-11 | €98.10 | €98.50 | €96.50 | €96.50 | 183 |
| 2026-02-10 | €98.60 | €98.70 | €98.40 | €98.40 | 140 |
| 2026-02-09 | €102.60 | €102.80 | €98.80 | €98.80 | 18 |
| 2026-02-06 | €101.80 | €103.40 | €100.00 | €103.40 | 722 |
| 2026-02-05 | €99.90 | €103.20 | €99.70 | €103.20 | 75 |
| 2026-02-04 | €98.30 | €101.60 | €98.00 | €101.60 | 332 |
| 2026-02-03 | €95.70 | €99.70 | €94.70 | €98.10 | 804 |
| 2026-02-02 | €92.80 | €95.20 | €92.80 | €95.20 | 99 |
| 2026-01-30 | €90.30 | €91.70 | €90.30 | €91.70 | 0 |
| 2026-01-29 | €89.30 | €91.40 | €89.30 | €91.40 | 1 |
| 2026-01-28 | €89.50 | €90.00 | €89.30 | €90.00 | 0 |
| 2026-01-27 | €90.10 | €90.20 | €90.10 | €90.10 | 32 |
| 2026-01-26 | €91.50 | €91.60 | €90.20 | €90.20 | 30 |
| 2026-01-23 | €93.40 | €93.40 | €91.60 | €91.60 | 0 |
| 2026-01-22 | €95.20 | €95.20 | €93.50 | €93.50 | 1 |
| 2026-01-21 | €93.30 | €94.80 | €93.30 | €94.80 | 8 |
| 2026-01-20 | €92.30 | €92.60 | €91.70 | €92.60 | 376 |
| 2026-01-19 | €92.70 | €92.90 | €92.00 | €92.70 | 113 |
| 2026-01-16 | €95.90 | €95.90 | €94.20 | €94.20 | 4 |
| 2026-01-15 | €95.30 | €95.50 | €94.90 | €94.90 | 8 |
| 2026-01-14 | €92.70 | €93.90 | €92.70 | €93.90 | 8 |
| 2026-01-13 | €93.80 | €93.80 | €92.80 | €93.20 | 117 |
| 2026-01-12 | €94.70 | €95.10 | €94.00 | €94.00 | 7 |
| 2026-01-09 | €95.30 | €95.50 | €95.00 | €95.20 | 111 |
| 2026-01-08 | €93.40 | €95.60 | €92.60 | €95.60 | 393 |
| 2026-01-07 | €93.40 | €94.40 | €93.10 | €94.40 | 222 |
| 2026-01-06 | €91.60 | €93.40 | €91.30 | €93.40 | 217 |
| 2026-01-05 | €90.70 | €91.60 | €90.50 | €91.30 | 142 |
| 2026-01-02 | €89.60 | €90.30 | €89.60 | €90.30 | 0 |
| 2025-12-30 | €90.60 | €90.60 | €90.20 | €90.50 | 195 |
| 2025-12-29 | €90.30 | €90.90 | €90.30 | €90.90 | 126 |
| 2025-12-23 | €88.70 | €89.10 | €88.70 | €89.00 | 244 |
| 2025-12-22 | €86.10 | €87.80 | €85.60 | €87.80 | 7 |
| 2025-12-19 | €85.80 | €86.50 | €85.80 | €86.50 | 0 |
| 2025-12-18 | €84.50 | €85.60 | €84.50 | €85.30 | 300 |
| 2025-12-17 | €84.10 | €84.40 | €83.90 | €84.40 | 0 |
| 2025-12-16 | €85.00 | €85.40 | €83.30 | €83.30 | 150 |
| 2025-12-15 | €85.30 | €85.30 | €84.90 | €85.30 | 7 |
| 2025-12-12 | €84.10 | €84.10 | €84.10 | €84.10 | 0 |
| 2025-12-11 | €84.00 | €84.30 | €83.70 | €84.10 | 0 |
| 2025-12-10 | €83.00 | €84.20 | €83.00 | €83.50 | 0 |
| 2025-12-09 | €84.80 | €85.50 | €83.20 | €83.20 | 0 |
| 2025-12-08 | €85.40 | €85.50 | €85.30 | €85.30 | 0 |
| 2025-12-05 | €86.30 | €87.20 | €86.10 | €86.10 | 150 |
| 2025-12-04 | €87.70 | €87.80 | €87.20 | €87.20 | 0 |
| 2025-12-03 | €86.80 | €87.90 | €86.80 | €87.90 | 150 |
| 2025-12-02 | €87.70 | €88.10 | €87.20 | €87.20 | 125 |
| 2025-12-01 | €90.10 | €90.30 | €88.70 | €88.70 | 339 |
| 2025-11-28 | €90.50 | €90.70 | €90.00 | €90.20 | 39 |
| 2025-11-27 | €90.70 | €90.70 | €89.70 | €90.30 | 168 |
| 2025-11-26 | €91.30 | €91.40 | €90.50 | €90.70 | 356 |
| 2025-11-25 | €87.30 | €90.00 | €87.30 | €90.00 | 250 |
| 2025-11-24 | €85.10 | €88.70 | €85.10 | €88.70 | 802 |
| 2025-11-21 | €82.30 | €85.20 | €82.30 | €85.20 | 100 |
| 2025-11-20 | €82.50 | €82.80 | €82.00 | €82.00 | 382 |
| 2025-11-19 | €83.50 | €83.60 | €82.90 | €82.90 | 6 |
| 2025-11-18 | €79.60 | €83.30 | €79.60 | €83.00 | 762 |
| 2025-11-17 | €80.50 | €81.30 | €80.40 | €81.30 | 308 |
| 2025-11-14 | €79.80 | €81.10 | €79.40 | €81.10 | 400 |
| 2025-11-13 | €79.10 | €80.70 | €78.50 | €80.70 | 335 |
| 2025-11-12 | €78.70 | €80.00 | €78.70 | €79.40 | 736 |
| 2025-11-11 | €75.30 | €77.40 | €75.00 | €77.40 | 140 |
| 2025-11-10 | €74.70 | €75.00 | €74.40 | €74.40 | 492 |
| 2025-11-07 | €74.40 | €74.60 | €74.00 | €74.60 | 0 |
| 2025-11-06 | €73.50 | €74.30 | €73.30 | €74.30 | 26 |
| 2025-11-05 | €73.00 | €73.40 | €72.70 | €72.70 | 20 |
| 2025-11-04 | €71.60 | €73.40 | €71.60 | €73.40 | 378 |
| 2025-11-03 | €74.50 | €74.60 | €72.20 | €72.20 | 11 |
| 2025-10-31 | €74.60 | €74.60 | €73.70 | €73.80 | 316 |
| 2025-10-30 | €74.80 | €77.40 | €72.60 | €74.40 | 556 |
| 2025-10-29 | €75.10 | €75.10 | €74.80 | €74.80 | 0 |
| 2025-10-28 | €75.60 | €75.70 | €74.90 | €74.90 | 150 |
| 2025-10-27 | €75.80 | €75.80 | €75.00 | €75.30 | 350 |
| 2025-10-24 | €75.30 | €75.70 | €75.10 | €75.70 | 167 |
| 2025-10-23 | €75.80 | €75.80 | €74.10 | €75.10 | 258 |
| 2025-10-22 | €75.30 | €76.20 | €75.30 | €76.20 | 0 |
| 2025-10-21 | €74.50 | €74.90 | €74.40 | €74.90 | 220 |
| 2025-10-20 | €72.80 | €74.20 | €72.70 | €74.20 | 0 |
| 2025-10-17 | €71.50 | €72.00 | €71.40 | €72.00 | 95 |
| 2025-10-16 | €72.40 | €72.50 | €72.40 | €72.50 | 102 |
| 2025-10-15 | €73.30 | €73.30 | €72.40 | €72.40 | 169 |
| 2025-10-14 | €73.80 | €73.90 | €72.70 | €72.90 | 8 |
| 2025-10-13 | €74.30 | €74.30 | €74.00 | €74.30 | 150 |
| 2025-10-10 | €75.70 | €76.10 | €75.10 | €75.10 | 97 |
| 2025-10-09 | €74.50 | €75.90 | €74.50 | €75.90 | 150 |