The closing price for Merck (MRK) in July 2025 was $77.36, on July 31. It was down 1.1% for the month. The latest price is $77.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $80.01 | $80.69 | $77.09 | $77.36 | 19,813,300 |
July 30 2025 | $82.10 | $82.76 | $80.72 | $80.95 | 13,055,200 |
July 29 2025 | $79.07 | $82.08 | $75.91 | $81.82 | 27,826,400 |
July 28 2025 | $83.64 | $84.14 | $83.05 | $83.24 | 12,882,000 |
July 25 2025 | $83.34 | $84.39 | $83.02 | $83.88 | 10,058,800 |
July 24 2025 | $83.38 | $83.68 | $82.70 | $83.29 | 8,016,700 |
July 23 2025 | $81.81 | $83.32 | $81.60 | $83.16 | 11,542,100 |
July 22 2025 | $79.09 | $80.97 | $79.09 | $80.81 | 10,571,000 |
July 21 2025 | $79.38 | $79.52 | $78.18 | $78.53 | 11,620,800 |
July 18 2025 | $80.90 | $81.12 | $79.08 | $79.18 | 11,823,600 |
July 17 2025 | $81.18 | $81.85 | $80.54 | $80.72 | 8,984,800 |
July 16 2025 | $80.66 | $81.83 | $80.66 | $81.62 | 11,517,800 |
July 15 2025 | $82.96 | $83.53 | $80.50 | $80.72 | 10,827,000 |
July 14 2025 | $82.61 | $83.48 | $82.30 | $82.85 | 10,368,700 |
July 11 2025 | $83.20 | $83.31 | $81.46 | $82.54 | 9,717,400 |
July 10 2025 | $82.82 | $84.17 | $82.36 | $83.20 | 14,725,600 |
July 09 2025 | $81.57 | $83.65 | $81.09 | $82.89 | 18,394,600 |
July 08 2025 | $80.15 | $81.57 | $79.55 | $80.57 | 12,752,900 |
July 07 2025 | $80.16 | $80.74 | $79.37 | $80.11 | 15,777,400 |
July 03 2025 | $81.74 | $81.79 | $79.91 | $80.14 | 7,734,500 |
July 02 2025 | $81.26 | $82.00 | $81.09 | $81.58 | 16,052,700 |
July 01 2025 | $78.19 | $82.26 | $77.83 | $81.01 | 21,800,800 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
