The highest closing price for Merck (MRK) last month was $105.66, on November 25. It was up 22.2% for the month. The latest price is $99.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $104.84 | $105.41 | $104.12 | $104.83 | 6,154,470 |
November 26 2025 | $104.60 | $105.75 | $104.20 | $104.63 | 12,624,020 |
November 25 2025 | $100.73 | $105.84 | $100.71 | $105.66 | 22,225,529 |
November 24 2025 | $99.12 | $102.36 | $99.12 | $100.40 | 28,320,939 |
November 21 2025 | $95.48 | $100.27 | $95.36 | $97.76 | 23,183,279 |
November 20 2025 | $94.97 | $96.00 | $93.90 | $94.97 | 12,554,220 |
November 19 2025 | $96.00 | $97.14 | $94.09 | $95.05 | 14,641,310 |
November 18 2025 | $94.11 | $97.66 | $92.11 | $96.43 | 28,153,551 |
November 17 2025 | $93.23 | $94.75 | $92.68 | $92.86 | 14,345,820 |
November 14 2025 | $92.20 | $95.08 | $91.49 | $92.92 | 19,632,020 |
November 13 2025 | $91.31 | $94.26 | $90.90 | $92.93 | 16,086,080 |
November 12 2025 | $91.41 | $92.91 | $91.16 | $91.45 | 13,218,930 |
November 11 2025 | $87.35 | $91.07 | $87.26 | $90.95 | 15,436,040 |
November 10 2025 | $86.69 | $87.37 | $85.80 | $86.75 | 8,319,573 |
November 07 2025 | $85.95 | $86.59 | $85.24 | $86.28 | 9,214,301 |
November 06 2025 | $84.48 | $86.17 | $84.35 | $85.78 | 10,601,450 |
November 05 2025 | $84.03 | $85.38 | $82.91 | $84.39 | 9,440,157 |
November 04 2025 | $82.70 | $84.96 | $82.01 | $83.86 | 12,846,090 |
November 03 2025 | $85.77 | $86.10 | $82.34 | $82.49 | 13,875,810 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
