Merck xStock Historical Data

MRKx Page 3
Download
Date Close Price change Market cap Trading volume
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
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