Merck xStock Historical Data

MRKx Page 2
Download
Date Close Price change Market cap Trading volume
Feb 6, 2026 $ 122.11
+1.52%
$ 122,111 $ 1,918
Feb 5, 2026 $ 120.28
+5.73%
$ 120,282 $ 228
Feb 4, 2026 $ 117.02
+0.65%
$ 117,019 $ 729
Feb 3, 2026 $ 119.17
+5.21%
$ 119,174 $ 89
Feb 2, 2026 $ 113.46
+5.06%
$ 113,459 $ 815
Jan 30, 2026 $ 107.97
-3.12%
$ -- $ 283
Jan 29, 2026 $ 106.13
+0.00%
$ -- $ 146
Jan 28, 2026 $ 106.79
-0.95%
$ 106,785 $ 146
Jan 27, 2026 $ 107.53
-1.06%
$ -- $ 86
Jan 26, 2026 $ 108.68
+0.57%
$ -- $ 448
Jan 23, 2026 $ 109.62
-1.26%
$ -- $ 210
Jan 22, 2026 $ 111.02
-1.65%
$ -- $ 34
Jan 21, 2026 $ 108.46
+0.00%
$ 108,456 $ 20
Jan 20, 2026 $ 108.46
-2.35%
$ 108,456 $ 132
Jan 16, 2026 $ 111.07
+3.09%
$ -- $ 312
Jan 15, 2026 $ 107.73
-0.40%
$ -- $ 33
Jan 14, 2026 $ 108.17
-1.20%
$ -- $ 993
Jan 13, 2026 $ 109.48
-1.63%
$ 109,484 $ 503
Jan 12, 2026 $ 111.3
+0.00%
$ 111,304 $ 62
Jan 9, 2026 $ 111.3
+3.56%
$ 111,304 $ 193
Jan 8, 2026 $ 107.48
-0.49%
$ 107,477 $ 20
Jan 7, 2026 $ 108.75
+0.62%
$ 108,749 $ 221
Jan 6, 2026 $ 109.04
+4.12%
$ 109,038 $ 12,681
Jan 5, 2026 $ 104.73
-0.47%
$ 104,725 $ 3,834
Jan 2, 2026 $ 105.22
-0.55%
$ -- $ 102
Dec 31, 2025 $ 106.1
+0.00%
$ -- $ 341
Dec 30, 2025 $ 106.04
-0.22%
$ -- $ 341
Dec 29, 2025 $ 106.98
+0.32%
$ -- $ 262
Dec 26, 2025 $ 106.61
+0.17%
$ -- $ 125
Dec 24, 2025 $ 106.46
+1.54%
$ -- $ 338
Dec 23, 2025 $ 104.84
+0.16%
$ 104,845 $ 751
Dec 22, 2025 $ 100.31
+0.18%
$ -- $ 383
Dec 19, 2025 $ 101.13
+2.39%
$ 101,129 $ 259
Dec 18, 2025 $ 98.76
-0.79%
$ -- $ 420
Dec 17, 2025 $ 97
-0.30%
$ 96,995 $ 212
Dec 16, 2025 $ 97.28
-2.61%
$ 97,283 $ 55
Dec 15, 2025 $ 100.14
+0.09%
$ -- $ 547
Dec 12, 2025 $ 97.61
+0.00%
$ -- $ 78
Dec 11, 2025 $ 97.61
+0.00%
$ 97,611 $ 78
Dec 10, 2025 $ 97.27
+0.38%
$ -- $ 237
Dec 9, 2025 $ 96.91
-1.87%
$ 96,906 $ 178
Dec 8, 2025 $ 98.75
-2.10%
$ 98,754 $ 266
Dec 5, 2025 $ 100.57
-4.47%
$ 100,572 $ 1,949
Dec 4, 2025 $ 101.43
-1.12%
$ 101,427 $ 2,577
Dec 3, 2025 $ 102.58
+1.26%
$ 102,579 $ 151
Dec 2, 2025 $ 101.29
-0.45%
$ 101,288 $ 521
Dec 1, 2025 $ 101.74
-0.25%
$ 101,745 $ 14,030
Nov 28, 2025 $ 102
-5.05%
$ 102,003 $ 476
Nov 26, 2025 $ 105.85
+0.86%
$ -- $ 821
Nov 25, 2025 $ 105.21
+7.31%
$ 105,212 $ 551