The lowest closing price for Merck (MRK) between 1960 and 2025 was $0.05, on June 22, 1962. It was up 139,587.3% in that time. The latest price is $113.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $103.07 | $106.80 | $94.55 | $104.49 | 308,953,800 |
November 2025 | $84.42 | $104.17 | $80.72 | $103.18 | 290,873,400 |
October 2025 | $83.85 | $89.57 | $81.85 | $84.62 | 262,373,300 |
September 2025 | $82.35 | $83.63 | $76.36 | $82.61 | 273,166,900 |
August 2025 | $76.04 | $85.61 | $75.56 | $81.98 | 230,592,300 |
July 2025 | $76.96 | $83.06 | $74.71 | $76.14 | 295,864,100 |
June 2025 | $74.32 | $79.55 | $72.76 | $77.15 | 356,886,900 |
May 2025 | $81.55 | $81.74 | $70.74 | $74.15 | 304,625,400 |
April 2025 | $86.60 | $86.60 | $73.27 | $82.21 | 371,295,300 |
March 2025 | $87.80 | $93.15 | $84.03 | $86.61 | 366,404,300 |
February 2025 | $93.88 | $95.81 | $77.53 | $88.25 | 376,777,300 |
January 2025 | $95.94 | $98.51 | $91.03 | $94.54 | 219,745,500 |
December 2024 | $96.55 | $99.72 | $93.58 | $95.17 | 246,379,500 |
November 2024 | $96.60 | $98.18 | $89.67 | $96.47 | 238,874,800 |
October 2024 | $108.16 | $108.95 | $93.58 | $97.11 | 218,266,300 |
September 2024 | $111.49 | $113.42 | $105.98 | $107.78 | 202,870,100 |
August 2024 | $106.66 | $111.95 | $104.38 | $111.67 | 193,904,400 |
July 2024 | $118.21 | $122.50 | $105.80 | $106.66 | 193,972,000 |
June 2024 | $117.87 | $126.93 | $113.95 | $116.72 | 203,192,900 |
May 2024 | $120.53 | $124.45 | $114.99 | $117.65 | 166,952,900 |
April 2024 | $123.41 | $124.46 | $116.68 | $121.10 | 151,740,800 |
March 2024 | $118.15 | $124.74 | $111.74 | $123.66 | 226,952,700 |
February 2024 | $115.15 | $121.29 | $114.33 | $118.41 | 138,504,700 |
January 2024 | $101.66 | $114.41 | $101.66 | $112.48 | 171,796,200 |
December 2023 | $95.09 | $101.73 | $94.91 | $101.53 | 181,156,900 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.