Free Trial

Merck & Co., Inc. (MRK) Stock Chart & Stock Price History

Merck & Co., Inc. logo
$85.23 +0.52 (+0.61%)
As of 03:59 PM Eastern

Merck & Co., Inc. Stock Price Performance

5 Day
Performance
+2.27%
1 Month
Performance
-5.01%
3 Month
Performance
-14.36%
6 Month
Performance
-19.31%
Year-To-Date
Performance
-14.85%
1 Year
Performance
-34.43%
Receive MRK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Merck & Co., Inc. and its competitors with MarketBeat's FREE daily newsletter.

MRK Stock Chart for Wednesday, April, 30, 2025

Merck & Co., Inc. Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/29/2025$83.20$84.70
+1.80%
$85.69$82.7516.17 million shs$213.59 billion
04/28/2025$82.83$83.20
+0.45%
$83.68$82.4014.24 million shs$209.81 billion
04/25/2025$79.93$82.83
+3.63%
$83.28$78.0628.37 million shs$208.88 billion
04/24/2025$78.73$79.93
+1.52%
$79.97$76.0318.46 million shs$201.56 billion
04/23/2025$78.97$78.73
-0.30%
$80.20$78.0017.93 million shs$198.54 billion
04/22/2025$77.91$78.97
+1.36%
$79.04$77.6611.64 million shs$199.14 billion
04/21/2025$77.93$77.91
-0.03%
$78.19$76.9911.01 million shs$196.47 billion
04/18/2025$77.93$77.93$78.75$76.8821.31 million shs$196.53 billion
04/17/2025$76.42$77.93
+1.98%
$78.75$76.8821.31 million shs$196.86 billion
04/16/2025$78.28$76.42
-2.38%
$78.69$75.9316.54 million shs$193.04 billion
04/15/2025$79.00$78.28
-0.91%
$79.96$77.7216.04 million shs$197.75 billion
04/14/2025$79.14$79.00
-0.18%
$80.02$78.3615.79 million shs$199.56 billion
04/11/2025$77.42$79.14
+2.22%
$79.44$76.3516.18 million shs$199.91 billion
04/10/2025$81.82$77.42
-5.37%
$81.12$75.9619.30 million shs$195.57 billion
04/09/2025$78.77$81.82
+3.86%
$81.99$76.0022.92 million shs$206.67 billion
04/09/2025$78.77$81.82
+3.86%
$81.99$76.0022.92 million shs$206.67 billion
04/08/2025$81.11$78.77
-2.88%
$83.27$77.5420.55 million shs$198.99 billion
04/08/2025$81.11$78.77
-2.88%
$83.27$77.5420.55 million shs$198.99 billion
04/07/2025$81.48$81.11
-0.46%
$83.21$79.3026.58 million shs$205.80 billion
04/04/2025$86.32$81.48
-5.60%
$86.27$81.0822.96 million shs$205.83 billion
04/03/2025$86.61$86.32
-0.33%
$88.90$86.2612.68 million shs$218.05 billion
04/02/2025$87.08$86.61
-0.53%
$87.07$85.3210.58 million shs$218.78 billion
04/01/2025$89.74$87.08
-2.97%
$89.75$86.6113.92 million shs$219.95 billion
03/31/2025$89.18$89.74
+0.63%
$90.27$88.3715.00 million shs$226.69 billion

This page (NYSE:MRK) was last updated on 4/30/2025 by MarketBeat.com Staff
From Our Partners