The lowest closing price for Merck (MRK) all-time was $0.05, on June 22, 1962. The latest price is $120.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $116.71 | $122.58 | $111.57 | $120.60 | 211,740,731 |
May 2026 | $111.53 | $122.25 | $109.96 | $117.87 | 178,036,000 |
April 2026 | $120.02 | $123.11 | $107.13 | $108.40 | 196,004,900 |
March 2026 | $121.73 | $121.91 | $111.92 | $119.43 | 226,788,500 |
February 2026 | $108.53 | $123.33 | $108.36 | $122.03 | 258,537,900 |
January 2026 | $104.01 | $111.27 | $102.92 | $108.68 | 252,452,600 |
December 2025 | $102.33 | $106.04 | $93.87 | $103.74 | 308,953,800 |
November 2025 | $83.82 | $103.43 | $80.14 | $102.44 | 290,873,400 |
October 2025 | $83.25 | $88.93 | $81.26 | $84.02 | 262,373,300 |
September 2025 | $81.77 | $83.03 | $75.81 | $82.02 | 273,166,900 |
August 2025 | $75.50 | $85.00 | $75.02 | $81.40 | 230,592,300 |
July 2025 | $76.41 | $82.46 | $74.18 | $75.59 | 295,864,100 |
June 2025 | $73.79 | $78.98 | $72.24 | $76.60 | 356,886,900 |
May 2025 | $80.97 | $81.16 | $70.24 | $73.62 | 304,625,400 |
April 2025 | $85.99 | $85.99 | $72.75 | $81.63 | 371,295,300 |
March 2025 | $87.18 | $92.49 | $83.43 | $86.00 | 366,404,300 |
February 2025 | $93.21 | $95.13 | $76.98 | $87.62 | 376,777,300 |
January 2025 | $95.25 | $97.81 | $90.38 | $93.86 | 219,745,500 |
December 2024 | $95.86 | $99.01 | $92.91 | $94.49 | 246,379,500 |
November 2024 | $95.91 | $97.48 | $89.03 | $95.78 | 238,874,800 |
October 2024 | $107.39 | $108.17 | $92.91 | $96.42 | 218,266,300 |
September 2024 | $110.70 | $112.61 | $105.22 | $107.01 | 202,870,100 |
August 2024 | $105.89 | $111.16 | $103.64 | $110.87 | 193,904,400 |
July 2024 | $117.36 | $121.62 | $105.04 | $105.89 | 193,972,000 |
June 2024 | $117.03 | $126.02 | $113.14 | $115.88 | 203,192,900 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.