MRK
Merck (MRK)
NYSE
$139.65+$0.11 (+0.08%)
Price as of Oct 05, 2026 7:59 PM EDT
  • $356.0B
    Market Cap
  • 61.75%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    -6.63%
    Low Price$139.54
    High Price$150.91
  • 3 Months
    +8.34%
    Low Price$120.07
    High Price$155.53
  • 1 Year
    +61.75%
    Low Price$80.14
    High Price$155.53
Date
Open
High
Low
Close
Change (%)
Volume
10/05/2026
143.67
144.06
138.80
139.54
-3.30%
9,485,737
10/02/2026
143.77
144.35
142.73
144.30
+0.34%
10,128,851
10/01/2026
144.71
145.39
143.26
143.81
-1.03%
7,859,773
09/30/2026
148.95
149.27
145.26
145.31
-2.66%
10,230,768
09/29/2026
148.17
150.36
146.09
149.28
+0.40%
8,203,975
09/28/2026
147.65
149.19
146.28
148.69
-0.06%
7,700,987
09/25/2026
148.06
149.98
147.48
148.78
+0.54%
8,292,484
09/24/2026
148.17
151.46
147.90
147.98
-0.07%
10,328,767
09/23/2026
151.32
152.01
146.89
148.08
-1.88%
9,703,730
09/22/2026
148.69
153.57
148.04
150.91
+0.94%
11,173,545
09/21/2026
146.79
150.49
145.60
149.50
+1.79%
7,996,435
09/18/2026
147.08
147.84
145.74
146.87
-0.19%
31,139,550
09/17/2026
145.74
147.65
145.32
147.15
+1.55%
11,063,774
09/16/2026
143.96
144.97
143.50
144.91
+0.78%
7,230,827
09/15/2026
143.85
144.15
142.32
143.79
-0.15%
8,296,251
09/15/2026
$0.85 Dividend
09/14/2026
145.56
146.23
143.25
144.00
+0.64%
7,399,621
09/11/2026
144.67
145.04
142.84
143.09
-0.54%
8,732,151
09/10/2026
147.07
147.13
143.25
143.86
-1.91%
7,547,561
09/09/2026
148.09
148.53
146.32
146.66
-0.63%
8,546,448
09/08/2026
147.54
148.72
145.42
147.59
-1.24%
11,182,363
09/04/2026
149.94
151.33
149.20
149.45
-1.32%
4,397,469
09/03/2026
151.90
151.90
148.03
151.45
+0.46%
6,542,969
09/02/2026
150.61
151.79
149.09
150.75
+1.19%
8,970,741
09/01/2026
149.35
150.79
147.68
148.98
+1.42%
9,866,567
08/31/2026
146.14
147.82
145.09
146.89
-0.40%
11,131,705
08/28/2026
145.86
148.13
144.89
147.48
-0.80%
8,067,849
08/27/2026
148.65
151.19
148.15
148.66
-2.33%
8,530,990
08/26/2026
153.44
154.28
151.72
152.20
-2.14%
8,734,975
08/25/2026
150.11
156.00
149.78
155.53
+3.84%
14,005,081
08/24/2026
149.84
150.63
148.26
149.78
-1.24%
15,032,011
08/21/2026
148.24
153.58
147.72
151.65
+2.39%
15,976,222
08/20/2026
149.90
151.62
147.64
148.12
-2.11%
16,442,165
08/19/2026
146.08
152.60
144.05
151.31
+12.60%
32,776,235
08/18/2026
136.43
137.17
134.09
134.38
-0.59%
10,284,238
08/17/2026
134.16
136.37
133.76
135.17
+0.10%
8,477,591
08/14/2026
133.64
135.17
132.62
135.04
+0.21%
6,869,005
08/13/2026
133.07
134.88
132.27
134.75
+1.98%
8,895,212
08/12/2026
129.49
133.27
128.15
132.14
+1.92%
11,428,468
08/11/2026
129.17
132.06
128.94
129.65
-0.38%
6,344,165
08/10/2026
127.54
130.21
127.48
130.15
+1.82%
6,008,011
08/07/2026
127.09
127.99
125.94
127.83
+0.16%
7,349,254
08/06/2026
130.19
130.31
127.05
127.62
+0.03%
7,052,065
08/05/2026
128.65
130.32
126.81
127.58
+0.26%
10,488,117
08/04/2026
127.71
129.23
125.48
127.25
+0.18%
11,816,856
08/04/2026
-$0.13 Earnings
08/03/2026
129.11
130.70
125.98
127.02
-1.87%
11,153,829
07/31/2026
128.16
130.27
127.39
129.44
+0.32%
7,738,763
07/30/2026
127.44
129.45
126.50
129.03
-0.44%
7,833,237
07/29/2026
131.59
131.91
128.89
129.60
-1.11%
7,534,955
07/28/2026
132.10
134.26
130.37
131.05
+0.81%
10,116,004
07/27/2026
130.24
131.75
129.68
129.99
-0.24%
6,990,734
07/24/2026
130.67
130.94
129.48
130.30
+0.45%
6,154,380
07/23/2026
127.07
130.27
127.07
129.71
+2.36%
8,529,310
07/22/2026
126.57
128.07
125.88
126.72
+0.96%
7,792,228
07/21/2026
124.07
126.03
123.37
125.52
+1.50%
7,674,785
07/20/2026
126.54
127.14
123.49
123.67
-2.43%
7,729,051
07/17/2026
127.70
130.97
126.28
126.75
-0.10%
13,472,423
07/16/2026
123.60
128.17
123.27
126.88
+3.25%
13,065,266
07/15/2026
123.52
124.17
122.03
122.88
+2.34%
9,053,781
07/14/2026
122.58
122.93
119.45
120.07
-2.62%
9,932,948
07/13/2026
122.85
124.01
121.72
123.30
+0.40%
5,225,728
07/10/2026
124.39
124.82
122.18
122.82
-1.22%
8,388,686
07/09/2026
124.74
127.32
123.71
124.34
-0.73%
6,989,494
07/08/2026
127.59
128.23
124.41
125.25
-2.23%
7,910,217
07/07/2026
128.01
128.93
127.13
128.10
+1.64%
10,173,978
07/06/2026
128.55
129.24
124.89
126.04
-2.15%
9,499,232
07/02/2026
125.43
128.85
125.25
128.80
+3.34%
7,833,992
07/01/2026
127.26
127.67
123.98
124.63
-2.44%
10,750,065
06/30/2026
128.46
129.53
125.94
127.75
-0.68%
11,837,218
06/29/2026
126.90
129.20
126.00
128.62
+0.56%
9,584,591
06/26/2026
125.09
128.02
125.09
127.91
+2.56%
18,891,635
06/25/2026
120.92
125.22
120.29
124.71
+4.02%
14,049,601
06/24/2026
120.19
121.10
118.81
119.89
+0.84%
10,478,133
06/23/2026
115.84
119.10
115.84
118.90
+3.57%
11,894,274
06/22/2026
113.30
114.95
112.33
114.80
+1.41%
10,593,865
06/18/2026
113.97
114.27
110.92
113.20
-1.36%
29,522,564
06/17/2026
114.19
115.31
113.35
114.76
+0.23%
10,459,593
06/16/2026
115.20
115.22
112.90
114.49
+0.23%
10,665,617
06/15/2026
118.01
118.25
114.19
114.23
-2.79%
15,395,697
06/15/2026
$0.85 Dividend
06/12/2026
119.92
120.32
117.29
117.51
-1.42%
10,927,097
06/11/2026
118.48
121.12
118.39
119.19
+1.40%
13,180,277
06/10/2026
118.23
118.48
115.74
117.55
-0.43%
10,302,107
06/09/2026
118.47
118.94
116.47
118.05
+0.07%
9,669,143
06/08/2026
119.28
121.01
117.15
117.97
-1.05%
12,324,091
06/05/2026
119.37
121.86
118.80
119.22
+0.44%
15,967,215
06/04/2026
115.64
118.99
115.57
118.70
+4.85%
15,933,947
06/03/2026
113.95
115.81
113.21
113.21
-0.82%
8,224,541
06/02/2026
113.02
115.27
113.02
114.15
+0.42%
8,311,472
06/01/2026
116.02
116.43
112.88
113.68
-2.99%
9,406,728
05/29/2026
118.10
119.11
116.66
117.18
-0.98%
16,599,421
05/28/2026
118.70
119.92
117.81
118.34
-0.29%
9,260,162
05/27/2026
118.27
120.81
118.23
118.68
+0.43%
7,163,193
05/26/2026
121.31
121.53
117.86
118.17
-2.20%
10,012,148
05/22/2026
118.99
121.06
118.52
120.82
+5.64%
14,754,548
05/21/2026
111.33
114.48
110.64
114.38
+2.55%
7,402,218
05/20/2026
113.14
113.46
111.44
111.53
-1.09%
9,130,554
05/19/2026
111.10
113.61
110.68
112.76
+1.49%
7,555,355
05/18/2026
109.99
111.42
109.53
111.10
+1.06%
8,047,195