MRK
Merck (MRK)
NYSE
$144.28+$0.35 (+0.24%)
Price as of Sep 11, 2026 7:57 PM EDT
  • $357.0B
    Market Cap
  • 79.62%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    +10.36%
    Low Price$135.17
    High Price$156.45
  • 3 Months
    +20.04%
    Low Price$113.87
    High Price$156.45
  • 1 Year
    +79.62%
    Low Price$75.83
    High Price$156.45
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
145.52
145.90
143.68
143.93
-0.54%
8,732,151
09/10/2026
147.94
148.00
144.10
144.71
-1.91%
7,547,561
09/09/2026
148.96
149.41
147.18
147.53
-0.63%
8,546,448
09/08/2026
148.41
149.60
146.28
148.46
-1.24%
11,182,363
09/04/2026
150.83
152.22
150.09
150.33
-1.32%
4,397,469
09/03/2026
152.80
152.80
148.90
152.34
+0.46%
6,542,969
09/02/2026
151.50
152.69
149.97
151.64
+1.19%
8,970,741
09/01/2026
150.23
151.68
148.55
149.86
+1.42%
9,866,567
08/31/2026
147.00
148.69
145.95
147.76
-0.40%
11,131,705
08/28/2026
146.72
149.01
145.75
148.35
-0.80%
8,067,849
08/27/2026
149.53
152.08
149.02
149.54
-2.33%
8,530,990
08/26/2026
154.35
155.19
152.61
153.10
-2.14%
8,734,975
08/25/2026
151.00
156.92
150.66
156.45
+3.84%
14,005,081
08/24/2026
150.72
151.52
149.14
150.66
-1.24%
15,032,011
08/21/2026
149.12
154.49
148.59
152.55
+2.39%
15,976,222
08/20/2026
150.78
152.52
148.52
148.99
-2.11%
16,442,165
08/19/2026
146.94
153.50
144.90
152.20
+12.60%
32,776,235
08/18/2026
137.24
137.98
134.88
135.17
-0.59%
10,284,238
08/17/2026
134.95
137.17
134.55
135.97
+0.10%
8,477,591
08/14/2026
134.43
135.97
133.40
135.84
+0.21%
6,869,005
08/13/2026
133.86
135.68
133.06
135.55
+1.98%
8,895,212
08/12/2026
130.25
134.06
128.91
132.92
+1.92%
11,428,468
08/11/2026
129.93
132.84
129.70
130.42
-0.38%
6,344,165
08/10/2026
128.29
130.98
128.24
130.92
+1.82%
6,008,011
08/07/2026
127.84
128.75
126.68
128.58
+0.16%
7,349,254
08/06/2026
130.96
131.08
127.80
128.37
+0.03%
7,052,065
08/05/2026
129.41
131.09
127.56
128.33
+0.26%
10,488,117
08/04/2026
128.46
129.99
126.22
128.00
+0.18%
11,816,856
08/04/2026
-$0.13 Earnings
08/03/2026
129.87
131.47
126.72
127.77
-1.87%
11,153,829
07/31/2026
128.92
131.04
128.14
130.20
+0.32%
7,738,763
07/30/2026
128.20
130.21
127.25
129.79
-0.44%
7,833,237
07/29/2026
132.37
132.69
129.65
130.36
-1.11%
7,534,955
07/28/2026
132.88
135.05
131.14
131.82
+0.81%
10,116,004
07/27/2026
131.01
132.53
130.45
130.76
-0.24%
6,990,734
07/24/2026
131.44
131.71
130.24
131.07
+0.45%
6,154,380
07/23/2026
127.82
131.04
127.82
130.48
+2.36%
8,529,310
07/22/2026
127.32
128.83
126.62
127.47
+0.96%
7,792,228
07/21/2026
124.80
126.77
124.10
126.26
+1.50%
7,674,785
07/20/2026
127.29
127.89
124.22
124.40
-2.43%
7,729,051
07/17/2026
128.45
131.74
127.03
127.50
-0.10%
13,472,423
07/16/2026
124.33
128.93
124.00
127.63
+3.25%
13,065,266
07/15/2026
124.25
124.90
122.75
123.61
+2.34%
9,053,781
07/14/2026
123.30
123.66
120.16
120.78
-2.62%
9,932,948
07/13/2026
123.58
124.74
122.44
124.03
+0.40%
5,225,728
07/10/2026
125.12
125.56
122.90
123.54
-1.22%
8,388,686
07/09/2026
125.48
128.07
124.45
125.07
-0.73%
6,989,494
07/08/2026
128.34
128.99
125.14
125.99
-2.23%
7,910,217
07/07/2026
128.77
129.69
127.89
128.86
+1.64%
10,173,978
07/06/2026
129.31
130.00
125.62
126.78
-2.15%
9,499,232
07/02/2026
126.18
129.61
125.99
129.56
+3.34%
7,833,992
07/01/2026
128.01
128.42
124.71
125.37
-2.44%
10,750,065
06/30/2026
129.22
130.29
126.68
128.50
-0.68%
11,837,218
06/29/2026
127.65
129.97
126.74
129.38
+0.56%
9,584,591
06/26/2026
125.83
128.78
125.83
128.66
+2.56%
18,891,635
06/25/2026
121.63
125.96
121.00
125.45
+4.02%
14,049,601
06/24/2026
120.90
121.81
119.51
120.60
+0.84%
10,478,133
06/23/2026
116.53
119.80
116.53
119.60
+3.57%
11,894,274
06/22/2026
113.97
115.63
113.00
115.48
+1.41%
10,593,865
06/18/2026
114.64
114.94
111.57
113.87
-1.36%
29,522,564
06/17/2026
114.86
115.99
114.02
115.44
+0.23%
10,459,593
06/16/2026
115.88
115.90
113.57
115.17
+0.23%
10,665,617
06/15/2026
118.71
118.95
114.87
114.90
-2.79%
15,395,697
06/15/2026
$0.85 Dividend
06/12/2026
120.63
121.03
117.98
118.20
-1.42%
10,927,097
06/11/2026
119.18
121.83
119.09
119.90
+1.40%
13,180,277
06/10/2026
118.92
119.18
116.42
118.24
-0.43%
10,302,107
06/09/2026
119.17
119.64
117.16
118.75
+0.07%
9,669,143
06/08/2026
119.99
121.72
117.84
118.67
-1.05%
12,324,091
06/05/2026
120.07
122.58
119.50
119.93
+0.44%
15,967,215
06/04/2026
116.32
119.69
116.25
119.40
+4.85%
15,933,947
06/03/2026
114.62
116.49
113.88
113.88
-0.82%
8,224,541
06/02/2026
113.68
115.95
113.68
114.82
+0.42%
8,311,472
06/01/2026
116.71
117.12
113.54
114.35
-2.99%
9,406,728
05/29/2026
118.80
119.81
117.35
117.87
-0.98%
16,599,421
05/28/2026
119.40
120.63
118.50
119.03
-0.29%
9,260,162
05/27/2026
118.96
121.53
118.92
119.38
+0.43%
7,163,193
05/26/2026
122.02
122.25
118.56
118.87
-2.20%
10,012,148
05/22/2026
119.69
121.78
119.22
121.54
+5.64%
14,754,548
05/21/2026
111.98
115.15
111.29
115.05
+2.55%
7,402,218
05/20/2026
113.81
114.13
112.10
112.19
-1.09%
9,130,554
05/19/2026
111.76
114.28
111.33
113.42
+1.49%
7,555,355
05/18/2026
110.63
112.08
110.18
111.76
+1.06%
8,047,195
05/15/2026
113.09
113.12
110.15
110.58
-1.79%
10,028,736
05/14/2026
112.82
113.09
111.76
112.60
-0.04%
5,284,177
05/13/2026
111.45
113.25
111.24
112.64
+0.96%
8,110,465
05/12/2026
110.70
112.88
110.59
111.57
+0.98%
9,117,442
05/11/2026
111.35
112.87
110.22
110.49
-0.09%
7,750,596
05/08/2026
111.58
112.20
110.39
110.58
-0.82%
5,725,143
05/07/2026
112.70
112.94
110.31
111.50
-1.11%
7,329,028
05/06/2026
112.34
113.67
111.94
112.75
+0.36%
7,256,079
05/05/2026
112.86
113.26
112.02
112.34
+0.04%
7,910,399
05/04/2026
110.61
113.80
109.96
112.30
+0.85%
7,659,084
05/01/2026
111.53
113.72
111.08
111.36
+2.73%
11,953,717
04/30/2026
108.56
111.44
107.85
108.40
-1.60%
17,131,129
04/30/2026
-$1.28 Earnings
04/29/2026
107.77
110.43
107.13
110.16
+0.84%
9,769,233
04/28/2026
110.72
111.11
108.92
109.24
-0.18%
7,157,569
04/27/2026
110.43
111.94
109.35
109.44
-1.49%
9,158,638
04/24/2026
112.93
113.22
110.70
111.10
-2.37%
7,060,015