Get the Stockscreener App
131.20
0.37%
+0.48
After Hours:
131.15
-0.05
-0.04%
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 April 26, 2024, is $131.20.
- Merck & Co Inc all-time high stock price is $133.10, occurred on March 27, 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 187.15% to $131.20 now.
- The 52-week high stock price for MRK is $133.10, representing a 1.45% increase from the current share price, occurred on March 27, 2024.
- The 52-week low stock price for MRK is $99.14, indicating a -24.44% decrease from the current share price, occurred on October 19, 2023.
- The closing price of Merck & Co Inc (MRK) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $131.9 | $130.1 | $1.78 | 7,596,783.0 | +0.37% |
| Apr 25, 2024 | $132.8 | $128.8 | $4.04 | 12,026,168.0 | +2.93% |
| Apr 24, 2024 | $127.6 | $125.3 | $2.24 | 6,851,189.0 | +0.09% |
| Apr 23, 2024 | $128.1 | $126.7 | $1.36 | 6,659,731.0 | -0.05% |
| Apr 22, 2024 | $128.1 | $126.2 | $1.86 | 6,381,533.0 | +0.92% |
| Apr 19, 2024 | $126.1 | $124.9 | $1.23 | 8,840,590.0 | +0.44% |
| Apr 18, 2024 | $125.5 | $124.5 | $1.02 | 4,781,572.0 | -0.11% |
| Apr 17, 2024 | $126.2 | $124.7 | $1.48 | 5,651,818.0 | +0.25% |
| Apr 16, 2024 | $126.8 | $125.0 | $1.77 | 5,091,807.0 | -0.90% |
| Apr 15, 2024 | $127.8 | $125.9 | $1.95 | 6,240,753.0 | +0.36% |
| Apr 12, 2024 | $127.1 | $125.1 | $2.01 | 7,295,244.0 | -0.33% |
| Apr 11, 2024 | $127.1 | $125.5 | $1.68 | 6,192,534.0 | -0.47% |
| Apr 10, 2024 | $127.0 | $125.0 | $1.95 | 5,787,192.0 | +0.03% |
| Apr 09, 2024 | $127.0 | $125.5 | $1.49 | 4,696,467.0 | +0.09% |
| Apr 08, 2024 | $127.9 | $125.9 | $2.04 | 4,916,261.0 | -1.09% |
| Apr 05, 2024 | $128.6 | $127.0 | $1.60 | 5,691,025.0 | +0.26% |
| Apr 04, 2024 | $130.9 | $127.3 | $3.61 | 6,754,357.0 | -1.72% |
| Apr 03, 2024 | $132.3 | $129.4 | $2.88 | 7,740,613.0 | -0.35% |
| Apr 02, 2024 | $130.8 | $129.3 | $1.48 | 6,581,657.0 | -0.49% |
| Apr 01, 2024 | $131.9 | $130.1 | $1.82 | 5,070,997.0 | -0.73% |
| Mar 28, 2024 | $132.4 | $131.1 | $1.34 | 10,183,248.0 | +0.15% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $132.8 | $124.5 | $8.30 | 138,445,074.0 | -0.57% |
| 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% |
Merck & Co Inc Stock (MRK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $112.9 | $107.3 | $5.57 | 188,403,557.0 | +0.75% |
| Nov, 2022 | $110.3 | $97.33 | $13.00 | 201,078,727.0 | +8.81% |
| Oct, 2022 | $101.5 | $86.02 | $15.48 | 204,669,125.0 | +17.51% |
| Sep, 2022 | $89.17 | $84.52 | $4.65 | 170,344,947.0 | +0.89% |
| Aug, 2022 | $93.02 | $85.16 | $7.86 | 176,144,453.0 | -4.51% |
| Jul, 2022 | $95.35 | $87.42 | $7.93 | 141,076,243.0 | -2.16% |
| Jun, 2022 | $95.72 | $83.05 | $12.67 | 208,003,908.0 | -0.73% |
| May, 2022 | $94.92 | $86.36 | $8.56 | 262,485,661.0 | +3.77% |
| Apr, 2022 | $90.01 | $81.64 | $8.37 | 240,364,938.0 | +8.09% |
| Mar, 2022 | $83.38 | $75.95 | $7.42 | 235,972,601.0 | +7.14% |
| Feb, 2022 | $82.30 | $72.88 | $9.42 | 249,321,272.0 | -6.01% |
| Jan, 2022 | $82.56 | $75.35 | $7.21 | 270,705,204.0 | +6.32% |
0.46%
0.22%
Cap:
|
Volume (24h):