Stockscreener 앱 받기
122.41
5.64%
6.53
시간 외 거래:
122.50
0.09
+0.07%
Merck Co Inc 주식 (MRK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $122.7 | $120.1 | $2.58 | 14,686,948.0 | +5.64% |
| 2026-05-21 | $116.0 | $112.1 | $3.89 | 7,305,322.0 | +2.55% |
| 2026-05-20 | $115.0 | $112.9 | $2.05 | 9,111,164.0 | -1.09% |
| 2026-05-19 | $115.1 | $112.1 | $2.97 | 7,445,671.0 | +1.49% |
| 2026-05-18 | $112.9 | $111.0 | $1.92 | 7,946,235.0 | +1.06% |
| 2026-05-15 | $113.9 | $110.9 | $2.99 | 9,971,176.0 | -1.79% |
| 2026-05-14 | $113.9 | $112.6 | $1.34 | 5,233,488.0 | -0.04% |
| 2026-05-13 | $114.1 | $112.0 | $2.02 | 8,104,495.0 | +0.96% |
| 2026-05-12 | $113.7 | $111.4 | $2.30 | 9,108,826.0 | +0.98% |
| 2026-05-11 | $113.7 | $111.0 | $2.67 | 7,559,094.0 | -0.09% |
| 2026-05-08 | $113.0 | $111.2 | $1.83 | 5,703,268.0 | -0.82% |
| 2026-05-07 | $113.8 | $111.1 | $2.65 | 7,178,537.0 | -1.11% |
| 2026-05-06 | $114.5 | $112.7 | $1.75 | 7,254,306.0 | +0.36% |
| 2026-05-05 | $114.1 | $112.8 | $1.24 | 7,905,561.0 | +0.04% |
| 2026-05-04 | $114.6 | $110.8 | $3.87 | 7,653,690.0 | +0.85% |
| 2026-05-01 | $114.5 | $111.9 | $2.66 | 11,911,939.0 | +2.73% |
| 2026-04-30 | $112.2 | $108.6 | $3.61 | 16,768,354.0 | -1.60% |
| 2026-04-29 | $111.2 | $107.9 | $3.32 | 9,762,069.0 | +0.84% |
| 2026-04-28 | $111.9 | $109.7 | $2.20 | 7,151,722.0 | -0.18% |
| 2026-04-27 | $112.7 | $110.1 | $2.61 | 9,053,647.0 | -1.49% |
| 2026-04-24 | $114.0 | $111.5 | $2.53 | 6,999,598.0 | -2.37% |
| 2026-04-23 | $115.0 | $113.1 | $1.92 | 6,766,427.0 | +1.53% |
Merck Co Inc 주식 (MRK) 연도별 가격 이력
이 심층 분석에서는 Merck Co Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MRK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Merck Co Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Merck Co Inc 주식 (MRK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $122.7 | $110.8 | $11.91 | 148,766,668.0 | +12.12% |
| 2026-04 | $124.0 | $107.9 | $16.10 | 194,696,719.0 | -9.24% |
| 2026-03 | $123.7 | $112.7 | $10.98 | 226,495,744.0 | -2.85% |
| 2026-02 | $125.1 | $109.9 | $15.19 | 258,276,520.0 | +12.29% |
| 2026-01 | $112.9 | $104.4 | $8.47 | 251,757,620.0 | +4.76% |
Merck Co Inc 주식 (MRK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $107.6 | $96.06 | $11.53 | 298,403,882.0 | +1.17% |
| 2025-11 | $105.8 | $82.01 | $23.83 | 289,867,839.0 | +21.92% |
| 2025-10 | $91.00 | $83.16 | $7.84 | 262,071,593.0 | +2.44% |
| 2025-09 | $85.81 | $77.58 | $8.23 | 268,213,929.0 | -0.23% |
| 2025-08 | $87.83 | $77.53 | $10.30 | 225,731,319.0 | +7.68% |
| 2025-07 | $85.22 | $76.66 | $8.56 | 287,832,694.0 | -1.31% |
| 2025-06 | $82.44 | $75.40 | $7.04 | 349,260,141.0 | +3.02% |
| 2025-05 | $84.71 | $73.31 | $11.40 | 302,129,875.0 | -9.81% |
| 2025-04 | $89.75 | $75.93 | $13.82 | 362,299,347.0 | -5.08% |
| 2025-03 | $97.37 | $87.08 | $10.29 | 325,733,991.0 | -2.70% |
| 2025-02 | $100.2 | $81.04 | $19.11 | 360,756,346.0 | -6.65% |
| 2025-01 | $103.0 | $95.15 | $7.82 | 205,418,621.0 | -0.66% |
Merck Co Inc 주식 (MRK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $105.1 | $97.82 | $7.25 | 207,648,816.0 | -3.22% |
| 2024-11 | $103.5 | $94.48 | $8.97 | 221,699,249.0 | -0.66% |
| 2024-10 | $114.8 | $98.60 | $16.19 | 204,874,242.0 | -9.90% |
| 2024-09 | $120.3 | $112.4 | $7.89 | 184,973,948.0 | -4.13% |
| 2024-08 | $118.8 | $110.7 | $8.03 | 181,449,962.0 | +4.70% |
| 2024-07 | $129.9 | $112.2 | $17.71 | 187,827,296.0 | -8.62% |
| 2024-06 | $134.6 | $120.9 | $13.76 | 183,574,973.0 | -1.39% |
| 2024-05 | $132.8 | $122.7 | $10.09 | 155,822,090.0 | -2.85% |
| 2024-04 | $132.8 | $124.5 | $8.30 | 144,046,906.0 | -2.07% |
| 2024-03 | $133.1 | $119.2 | $13.87 | 222,853,757.0 | +3.78% |
| 2024-02 | $130.2 | $122.8 | $7.47 | 138,222,958.0 | +5.27% |
| 2024-01 | $122.8 | $109.2 | $13.69 | 168,129,305.0 | +10.79% |
1.43%
0.16%
자본화:
|
볼륨(24시간):