Merck xStock Historical Data

MRKx Page 3
Download
Date Close Price change Market cap Trading volume
Nov 24, 2025 $ 100.75
+6.16%
$ 100,751 $ 1,591
Nov 21, 2025 $ 97.49
+0.00%
$ -- $ 157
Nov 20, 2025 $ 94.56
-2.74%
$ 97,492 $ 175
Nov 19, 2025 $ 97.05
+0.23%
$ -- $ 527
Nov 18, 2025 $ 96.33
+3.40%
$ 96,329 $ 91,623
Nov 17, 2025 $ 94.74
-0.50%
$ 94,740 $ 2,777
Nov 14, 2025 $ 94.8
-0.46%
$ 94,799 $ 499
Nov 13, 2025 $ 93.49
+1.86%
$ 93,488 $ 126
Nov 12, 2025 $ 88.52
-2.71%
$ -- $ 545
Nov 11, 2025 $ 93.26
+7.37%
$ 93,259 $ 236
Nov 10, 2025 $ 86.9
+1.12%
$ 86,900 $ 154
Nov 7, 2025 $ 85.94
+0.00%
$ 85,936 $ 20
Nov 6, 2025 $ 85.66
+0.97%
$ -- $ 193
Nov 5, 2025 $ 84.94
+0.36%
$ -- $ 183
Nov 4, 2025 $ 84.63
+1.09%
$ 84,635 $ 7,372
Nov 3, 2025 $ 83.49
-3.54%
$ 83,492 $ 868
Oct 31, 2025 $ 86.2
-0.79%
$ -- $ 2,969
Oct 30, 2025 $ 86.89
-0.35%
$ 86,890 $ 2,852
Oct 29, 2025 $ 86.52
-1.27%
$ 86,523 $ 392
Oct 28, 2025 $ 87.46
-0.99%
$ 87,457 $ 1,164
Oct 27, 2025 $ 88.44
+1.24%
$ 88,440 $ 9,108
Oct 24, 2025 $ 87.35
-0.45%
$ 87,347 $ 31,832
Oct 23, 2025 $ 88.14
-0.33%
$ 88,142 $ 15,135
Oct 22, 2025 $ 85.87
+0.00%
$ 85,867 $ 4
Oct 21, 2025 $ 85.87
+0.98%
$ 85,867 $ 4
Oct 20, 2025 $ 85.03
+0.00%
$ 85,032 $ 6
Oct 17, 2025 $ 85.03
+0.00%
$ -- $ 6
Oct 16, 2025 $ 85.03
+0.00%
$ -- $ 6
Oct 15, 2025 $ 85.03
+0.00%
$ 85,032 $ 6
Oct 14, 2025 $ 85.91
+0.00%
$ -- $ 1,614
Oct 13, 2025 $ 88.1
+0.00%
$ -- $ 284
Oct 10, 2025 $ 88.1
+1.62%
$ -- $ 284
Oct 9, 2025 $ 86.7
+0.00%
$ -- $ 3
Oct 8, 2025 $ 88.39
+0.00%
$ -- $ 59
Oct 7, 2025 $ 88.96
-0.08%
$ -- $ 57
Oct 6, 2025 $ 89.03
-1.20%
$ -- $ 4
Oct 3, 2025 $ 89.71
+0.00%
$ -- $ 63
Oct 2, 2025 $ 90.9
+0.00%
$ -- $ 10,695
Oct 1, 2025 $ 83.89
+5.95%
$ 83,890 $ 9,868
Sep 30, 2025 $ 79.14
+1.38%
$ -- $ 54,672
Sep 29, 2025 $ 78.06
+0.00%
$ 78,060 $ 70
Sep 26, 2025 $ 78.06
-0.85%
$ -- $ 76
Sep 25, 2025 $ 82.1
+0.00%
$ -- $ 84
Sep 24, 2025 $ 82.1
+0.00%
$ -- $ 82
Sep 23, 2025 $ 82.1
+0.00%
$ 82,100 $ 82
Sep 22, 2025 $ 82.1
+0.37%
$ -- $ 84
Sep 19, 2025 $ 81.42
+0.00%
$ -- $ 56
Sep 18, 2025 $ 81.42
+0.00%
$ 81,420 $ 56
Sep 17, 2025 $ 82.94
+0.00%
$ -- $ 11
Sep 16, 2025 $ 82.94
+0.00%
$ 82,940 $ 11