Range Low Price High Price Comment
30 days $111.57 $130.29 Wednesday, 1st Jul 2026 MRK stock ended at $125.42. This is 2.33% less than the trading day before Tuesday, 30th Jun 2026. During the day the stock fluctuated 2.97% from a day low at $124.71 to a day high of $128.42.
90 days $107.90 $130.29
52 weeks $76.67 $130.29

Historical Merck & Company Inc prices

Date Open High Low Close Volume
Jul 01, 2026 $128.01 $128.42 $124.71 $125.42 6 862 712
Jun 30, 2026 $129.22 $130.29 $126.68 $128.41 11 649 590
Jun 29, 2026 $128.15 $129.97 $126.84 $129.38 7 309 923
Jun 26, 2026 $125.83 $128.78 $125.83 $128.38 34 308
Jun 25, 2026 $121.63 $125.96 $121.00 $125.45 13 339 563
Jun 24, 2026 $120.90 $121.81 $119.51 $120.65 6 849 731
Jun 23, 2026 $116.24 $119.78 $116.24 $119.60 9 789 499
Jun 22, 2026 $113.97 $115.63 $113.00 $115.46 10 467 138
Jun 18, 2026 $114.64 $114.94 $111.57 $113.87 25 046 425
Jun 17, 2026 $114.86 $115.99 $114.02 $115.49 6 873 462
Jun 16, 2026 $115.88 $115.90 $113.57 $115.17 8 147 188
Jun 15, 2026 $118.71 $118.95 $114.88 $114.90 11 555 205
Jun 12, 2026 $121.50 $121.90 $118.88 $119.05 10 923 862
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

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.

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.

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.

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.
Click to get the best stock tips daily for free!
ABOUT MERCK & COMPANY INC
Merck
Merck & Co., Inc. operates as a healthcare company worldwide. It operates through two segments, Pharmaceutical and Animal Health. The Pharmaceutical segment offers human health pharmaceutical products in the areas of oncology, hospital acute care, immunology, neuroscience, virology, cardiovascular, and diabetes, as well as vaccine products, such as preventive pediatric, adolescent, and adult vaccines. The Animal Health segment discovers, develops...
GOLDEN STAR
Ticker Change Signal Date
SRPT
$17.02
6.93% Jun 29
IIIV
$20.09
9.33% Jun 25
JLL
$299.78
6.19% Jun 24
NMRK
$15.02
3.00% Jun 24
X
XMAX
$8.34
9.71% Jun 24

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE