$120.78
+1.69 (+1.41%)
At Close: Jun 11, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $110.94 | $123.46 | Thursday, 11th Jun 2026 MRK stock ended at $120.78. This is 1.41% more than the trading day before Wednesday, 10th Jun 2026. During the day the stock fluctuated 2.30% from a day low at $119.95 to a day high of $122.71. |
| 90 days | $107.90 | $124.00 | |
| 52 weeks | $76.67 | $125.14 |
Historical Merck & Company Inc prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 11, 2026 | $120.39 | $122.71 | $119.95 | $120.78 | 13 117 812 |
| Jun 10, 2026 | $119.16 | $120.04 | $117.26 | $119.09 | 10 258 616 |
| Jun 09, 2026 | $120.03 | $120.50 | $118.00 | $119.60 | 9 667 083 |
| Jun 08, 2026 | $120.85 | $122.60 | $118.69 | $119.52 | 7 003 037 |
| Jun 05, 2026 | $120.94 | $123.46 | $120.36 | $120.79 | 14 362 425 |
| Jun 04, 2026 | $117.16 | $120.55 | $117.09 | $120.26 | 15 933 945 |
| Jun 03, 2026 | $115.45 | $117.33 | $114.70 | $114.70 | 8 225 149 |
| Jun 02, 2026 | $114.50 | $116.78 | $114.50 | $115.65 | 8 311 500 |
| Jun 01, 2026 | $117.55 | $117.96 | $114.36 | $115.17 | 9 406 727 |
| May 29, 2026 | $120.00 | $120.57 | $118.19 | $118.72 | 6 341 713 |
| May 28, 2026 | $120.26 | $121.50 | $119.36 | $119.88 | 6 227 303 |
| May 27, 2026 | $119.82 | $122.40 | $119.78 | $120.23 | 5 550 340 |
| May 26, 2026 | $122.90 | $123.13 | $119.41 | $119.76 | 8 005 788 |
| May 22, 2026 | $120.55 | $122.66 | $120.08 | $122.41 | 12 239 197 |
| May 21, 2026 | $113.34 | $115.98 | $112.09 | $115.87 | 4 795 965 |
| May 20, 2026 | $114.63 | $114.95 | $112.90 | $112.99 | 5 256 343 |
| May 19, 2026 | $112.56 | $115.10 | $112.13 | $114.27 | 5 209 075 |
| May 18, 2026 | $111.43 | $112.89 | $110.97 | $112.56 | 5 621 668 |
| May 15, 2026 | $113.90 | $113.92 | $110.94 | $111.38 | 9 969 519 |
| May 14, 2026 | $113.11 | $113.90 | $112.57 | $113.42 | 3 605 960 |
| May 13, 2026 | $112.25 | $114.07 | $112.05 | $113.45 | 8 097 036 |
| May 12, 2026 | $111.50 | $113.68 | $111.39 | $112.37 | 9 108 775 |
| May 11, 2026 | $112.15 | $113.68 | $111.01 | $111.30 | 7 558 654 |
| May 08, 2026 | $112.31 | $113.01 | $111.18 | $111.38 | 5 703 264 |
| May 07, 2026 | $113.73 | $113.75 | $111.10 | $112.29 | 4 417 080 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use MRK stock historical prices to predict future price movements?
Trend Analysis: Examine the MRK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the MRK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy MRK