MRK
Merck (MRK)
NYSE
$117.92+$2.44 (+2.11%)
Price as of Jun 23, 2026 11:43 AM EDT
  • $285.2B
    Market Cap
  • 48.88%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    -4.98%
    Low Price$113.87
    High Price$120.79
  • 3 Months
    +1.87%
    Low Price$109.18
    High Price$123.18
  • 1 Year
    +48.88%
    Low Price$77.60
    High Price$123.93
Date
Open
High
Low
Close
Change (%)
Volume
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
04/23/2026
112.56
114.20
112.29
113.80
+1.53%
6,826,250
04/22/2026
111.80
112.70
110.74
112.08
+0.29%
8,037,515
04/21/2026
115.66
115.69
111.11
111.76
-3.88%
12,766,661
04/20/2026
118.30
118.51
115.92
116.26
-1.65%
7,391,724
04/17/2026
114.73
118.35
114.73
118.22
+3.13%
16,194,901
04/16/2026
116.29
117.01
113.89
114.64
-2.07%
11,399,886
04/15/2026
118.94
119.39
115.80
117.06
-1.72%
7,689,371
04/14/2026
118.18
119.50
117.31
119.10
-0.16%
12,449,439
04/13/2026
120.17
120.43
118.20
119.29
-1.05%
6,355,828
04/10/2026
122.08
122.13
120.09
120.55
-1.03%
9,706,922
04/09/2026
122.02
123.11
120.48
121.80
-0.41%
8,665,771
04/08/2026
118.75
122.75
117.10
122.30
+3.27%
9,256,857
04/07/2026
118.71
118.71
115.67
118.43
-1.30%
11,376,365
04/06/2026
119.55
120.61
119.18
119.99
-0.02%
4,890,475
04/02/2026
119.51
120.78
118.37
120.01
+0.02%
6,387,888
04/01/2026
120.02
121.32
119.41
119.98
+0.46%
6,351,678
03/31/2026
118.18
120.40
117.92
119.43
+1.85%
10,713,334
03/30/2026
119.70
120.77
116.38
117.26
-1.28%
11,083,960
03/27/2026
118.43
120.21
117.75
118.78
+0.59%
8,345,762
03/26/2026
118.11
119.20
117.80
118.08
-0.37%
6,497,238
03/25/2026
116.46
119.26
115.96
118.52
+2.58%
10,220,314
03/24/2026
113.88
115.71
113.21
115.54
+0.60%
7,411,878
03/23/2026
115.34
115.64
113.95
114.85
+1.31%
9,096,367
03/20/2026
113.43
114.36
111.92
113.36
-0.02%
36,354,545
03/19/2026
113.84
114.93
112.94
113.38
-0.26%
8,383,761
03/18/2026
114.24
114.73
112.54
113.68
-1.18%
6,736,269
03/17/2026
114.95
115.97
113.56
115.04
+0.38%
7,951,989
03/16/2026
114.52
115.23
113.40
114.61
+0.58%
8,785,305
03/16/2026
$0.85 Dividend
03/13/2026
115.23
116.19
113.86
113.94
-0.26%
7,111,035
03/12/2026
113.80
114.92
112.65
114.24
-0.26%
8,349,180
03/11/2026
115.07
115.26
113.62
114.53
-0.75%
6,769,631
03/10/2026
115.55
117.28
114.99
115.40
-0.02%
9,739,257
03/09/2026
113.32
115.57
112.46
115.42
+1.14%
8,321,571
03/06/2026
113.49
114.68
112.18
114.12
-0.24%
12,809,312
03/05/2026
117.39
117.80
112.80
114.39
-3.50%
14,524,746
03/04/2026
117.71
119.12
116.16
118.54
+0.38%
6,700,910
03/03/2026
117.94
119.22
116.90
118.10
-1.30%
9,334,139
03/02/2026
121.73
121.91
119.29
119.66
-1.95%
11,564,485
02/27/2026
117.95
122.21
117.95
122.03
+3.79%
17,636,439
02/26/2026
120.63
120.73
117.28
117.58
-2.58%
10,327,287
02/25/2026
122.22
123.33
120.49
120.69
-1.19%
11,082,461
02/24/2026
121.63
123.04
120.86
122.14
+0.09%
8,460,699
02/23/2026
120.54
122.40
119.75
122.03
+1.28%
9,661,094
02/20/2026
120.87
120.92
118.86
120.49
+0.33%
9,442,855
02/19/2026
119.65
120.83
118.76
120.10
+0.16%
8,933,309
02/18/2026
119.50
120.05
118.65
119.90
+0.07%
7,803,418
02/17/2026
120.59
121.30
119.05
119.81
+0.13%
9,899,761
02/13/2026
119.75
121.55
119.28
119.66
+1.82%
10,102,324
02/12/2026
117.29
119.85
116.42
117.52
-0.06%
13,453,271
02/11/2026
115.35
117.64
114.63
117.59
+1.84%
10,885,294
02/10/2026
115.99
116.47
114.42
115.46
-0.42%
11,849,545
02/09/2026
119.66
120.12
115.29
115.95
-3.51%
16,158,727
02/06/2026
119.02
120.89
118.70
120.17
+1.82%
13,083,323
02/05/2026
116.60
120.66
116.60
118.02
+1.20%
24,010,554
02/04/2026
115.21
118.65
114.82
116.62
+2.15%
21,954,563
02/03/2026
110.06
116.75
109.83
114.17
+2.18%
25,793,563
02/03/2026
$2.04 Earnings