$127.52
+1.25 (+0.99%)
At Close: Jul 22, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $113.00 | $131.74 | Wednesday, 22nd Jul 2026 MRK stock ended at $127.52. This is 0.99% more than the trading day before Tuesday, 21st Jul 2026. During the day the stock fluctuated 1.74% from a day low at $126.62 to a day high of $128.83. |
| 90 days | $107.90 | $131.74 | |
| 52 weeks | $76.67 | $131.74 |
Historical Merck & Company Inc prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 22, 2026 | $127.32 | $128.83 | $126.62 | $127.52 | 5 163 800 |
| Jul 21, 2026 | $124.40 | $126.77 | $124.11 | $126.27 | 5 511 901 |
| Jul 20, 2026 | $127.29 | $127.89 | $124.22 | $124.41 | 5 453 493 |
| Jul 17, 2026 | $128.77 | $131.74 | $127.03 | $127.50 | 10 695 310 |
| Jul 16, 2026 | $124.96 | $128.93 | $124.00 | $127.68 | 9 195 781 |
| Jul 15, 2026 | $123.70 | $124.90 | $122.75 | $123.60 | 8 750 306 |
| Jul 14, 2026 | $123.23 | $123.66 | $120.16 | $120.80 | 9 082 133 |
| Jul 13, 2026 | $123.58 | $124.74 | $122.44 | $124.03 | 4 954 909 |
| Jul 10, 2026 | $125.06 | $125.50 | $122.90 | $123.54 | 8 195 889 |
| Jul 09, 2026 | $125.48 | $126.37 | $124.45 | $125.07 | 5 375 469 |
| Jul 08, 2026 | $128.00 | $128.99 | $125.14 | $125.99 | 7 844 951 |
| Jul 07, 2026 | $128.79 | $129.69 | $127.89 | $128.86 | 8 848 157 |
| Jul 06, 2026 | $129.31 | $130.00 | $125.62 | $126.78 | 9 219 156 |
| Jul 02, 2026 | $126.18 | $129.59 | $125.99 | $129.52 | 5 209 580 |
| 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 |
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