The lowest closing price for Merck (MRK) between 1960 and 2025 was $0.05, on June 22, 1962. It was up 139,644.3% in that time. The latest price is $145.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $101.73 | $105.41 | $93.32 | $103.13 | 308,953,800 |
November 2025 | $83.32 | $102.82 | $79.67 | $101.84 | 290,873,400 |
October 2025 | $82.76 | $88.40 | $80.79 | $83.53 | 262,373,300 |
September 2025 | $81.29 | $82.55 | $75.37 | $81.54 | 273,166,900 |
August 2025 | $75.05 | $84.50 | $74.58 | $80.92 | 230,592,300 |
July 2025 | $75.96 | $81.98 | $73.74 | $75.15 | 295,864,100 |
June 2025 | $73.36 | $78.52 | $71.81 | $76.15 | 356,886,900 |
May 2025 | $80.49 | $80.68 | $69.82 | $73.19 | 304,625,400 |
April 2025 | $85.48 | $85.48 | $72.32 | $81.15 | 371,295,300 |
March 2025 | $86.67 | $91.94 | $82.94 | $85.49 | 366,404,300 |
February 2025 | $92.66 | $94.57 | $76.52 | $87.11 | 376,777,300 |
January 2025 | $94.69 | $97.23 | $89.85 | $93.31 | 219,745,500 |
December 2024 | $95.30 | $98.43 | $92.37 | $93.94 | 246,379,500 |
November 2024 | $95.35 | $96.91 | $88.51 | $95.21 | 238,874,800 |
October 2024 | $106.76 | $107.53 | $92.37 | $95.85 | 218,266,300 |
September 2024 | $110.05 | $111.95 | $104.60 | $106.38 | 202,870,100 |
August 2024 | $105.27 | $110.50 | $103.03 | $110.22 | 193,904,400 |
July 2024 | $116.67 | $120.91 | $104.43 | $105.27 | 193,972,000 |
June 2024 | $116.34 | $125.28 | $112.48 | $115.20 | 203,192,900 |
May 2024 | $118.97 | $122.83 | $113.50 | $116.13 | 166,952,900 |
April 2024 | $121.81 | $122.84 | $115.16 | $119.53 | 151,740,800 |
March 2024 | $116.62 | $123.12 | $110.29 | $122.06 | 226,952,700 |
February 2024 | $113.66 | $119.72 | $112.85 | $116.87 | 138,504,700 |
January 2024 | $100.34 | $112.92 | $100.34 | $111.02 | 171,796,200 |
December 2023 | $93.86 | $100.41 | $93.68 | $100.21 | 181,156,900 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.