87.65
price up icon0.02%   0.04
 
loading

Merck Co Inc Stock (MRK) Price History

The historical daily chart and data for Merck Co Inc stock (MRK), adjusted for splits and dividends, show that the latest closing stock price as of October 08, 2025, is $87.65.
  • Merck Co Inc all-time high stock price is $134.63, occurred on June 25, 2024.
  • The lowest Merck Co Inc stock price recorded was $45.69 on August 24, 2015. Since then, Merck Co Inc's stock price has risen over 91.84% to $87.65 now.
  • The 52-week high stock price for MRK is $111.58, representing a 27.30% increase from the current share price, occurred on October 15, 2024.
  • The 52-week low stock price for MRK is $73.31, indicating a -16.36% decrease from the current share price, occurred on May 15, 2025.
  • The closing price of Merck Co Inc (MRK) stock in the beginning of 2024 was $76.89. The stock closed the year at $110.95, a gain of over 44.30% for the year.
The table below shows more information about MRK historical price data:
Date High Low High - Low Volume % Change
Oct 08, 2025 $87.93 $87.33 $0.60 536,658.0 +0.00%
Oct 07, 2025 $88.94 $87.14 $1.80 9,447,144.0 -1.34%
Oct 06, 2025 $90.31 $88.55 $1.76 11,643,875.0 -0.44%
Oct 03, 2025 $90.70 $88.10 $2.60 12,968,798.0 -0.36%
Oct 02, 2025 $91.00 $88.22 $2.78 14,560,808.0 -0.69%
Oct 01, 2025 $90.75 $85.19 $5.56 33,623,122.0 +7.39%
Sep 30, 2025 $84.00 $78.39 $5.61 21,498,990.0 +6.81%
Sep 29, 2025 $78.80 $78.03 $0.77 12,673,727.0 +0.03%
Sep 26, 2025 $78.96 $77.69 $1.27 12,221,913.0 +1.24%
Sep 25, 2025 $79.88 $77.58 $2.30 14,846,411.0 -2.60%
Sep 24, 2025 $80.11 $79.33 $0.785 11,772,333.0 -0.36%
Sep 23, 2025 $81.11 $79.67 $1.44 12,868,772.0 -0.55%
Sep 22, 2025 $81.94 $80.26 $1.68 11,974,324.0 -1.36%
Sep 19, 2025 $82.40 $81.00 $1.40 25,590,087.0 -0.02%
Sep 18, 2025 $81.69 $80.82 $0.865 10,323,872.0 +0.48%
Sep 17, 2025 $82.25 $80.80 $1.44 12,576,919.0 +0.06%
Sep 16, 2025 $81.48 $80.53 $0.945 10,056,173.0 +0.09%
Sep 15, 2025 $82.75 $80.92 $1.83 10,226,229.0 -2.16%
Sep 12, 2025 $85.18 $82.80 $2.38 9,926,528.0 -2.75%
Sep 11, 2025 $85.55 $84.00 $1.55 9,428,191.0 +1.33%
Sep 10, 2025 $84.57 $83.53 $1.03 11,565,039.0 -0.69%
Sep 09, 2025 $84.80 $84.13 $0.67 7,950,278.0 +0.62%

Merck Co Inc Stock (MRK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Merck Co Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MRK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Merck Co Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Merck Co Inc Stock (MRK) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $91.00 $85.19 $5.81 82,780,405.0 +4.38%
Sep, 2025 $85.81 $77.58 $8.23 268,213,929.0 -0.23%
Aug, 2025 $87.83 $77.53 $10.30 225,731,319.0 +7.68%
Jul, 2025 $85.22 $76.66 $8.56 287,832,694.0 -1.31%
Jun, 2025 $82.44 $75.40 $7.04 349,260,141.0 +3.02%
May, 2025 $84.71 $73.31 $11.40 302,129,875.0 -9.81%
Apr, 2025 $89.75 $75.93 $13.82 362,299,347.0 -5.08%
Mar, 2025 $97.37 $87.08 $10.29 325,733,991.0 -2.70%
Feb, 2025 $100.2 $81.04 $19.11 360,756,346.0 -6.65%
Jan, 2025 $103.0 $95.15 $7.82 205,418,621.0 -0.66%

Merck Co Inc Stock (MRK) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $105.1 $97.82 $7.25 207,648,816.0 -3.22%
Nov, 2024 $103.5 $94.48 $8.97 221,699,249.0 -0.66%
Oct, 2024 $114.8 $98.60 $16.19 204,874,242.0 -9.90%
Sep, 2024 $120.3 $112.4 $7.89 184,973,948.0 -4.13%
Aug, 2024 $118.8 $110.7 $8.03 181,449,962.0 +4.70%
Jul, 2024 $129.9 $112.2 $17.71 187,827,296.0 -8.62%
Jun, 2024 $134.6 $120.9 $13.76 183,574,973.0 -1.39%
May, 2024 $132.8 $122.7 $10.09 155,822,090.0 -2.85%
Apr, 2024 $132.8 $124.5 $8.30 144,046,906.0 -2.07%
Mar, 2024 $133.1 $119.2 $13.87 222,853,757.0 +3.78%
Feb, 2024 $130.2 $122.8 $7.47 138,222,958.0 +5.27%
Jan, 2024 $122.8 $109.2 $13.69 168,129,305.0 +10.79%

Merck Co Inc Stock (MRK) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $109.2 $102.7 $6.59 178,360,213.0 +6.38%
Nov, 2023 $105.2 $99.80 $5.37 165,907,086.0 -0.21%
Oct, 2023 $107.2 $99.14 $8.08 157,678,930.0 -0.24%
Sep, 2023 $110.4 $102.7 $7.66 121,644,109.0 -5.53%
Aug, 2023 $112.0 $104.4 $7.60 160,853,111.0 +2.18%
Jul, 2023 $114.6 $105.2 $9.45 145,572,381.0 -7.57%
Jun, 2023 $115.6 $106.9 $8.74 173,129,273.0 +4.51%
May, 2023 $119.7 $108.5 $11.18 138,309,086.0 -4.38%
Apr, 2023 $116.9 $105.6 $11.29 119,037,123.0 +8.53%
Mar, 2023 $112.2 $102.4 $9.74 216,562,657.0 +0.14%
Feb, 2023 $111.2 $101.8 $9.49 157,435,875.0 -1.09%
Jan, 2023 $115.5 $105.1 $10.38 172,780,659.0 -3.19%
drug_manufacturers_general NVO
$60.05
price up icon 1.75%
$295.50
price down icon 0.04%
drug_manufacturers_general NVS
$132.82
price up icon 0.96%
drug_manufacturers_general PFE
$26.27
price up icon 0.02%
$116.55
price down icon 0.22%
Cap:     |  Volume (24h):