Merck xStock Historical Data

MRKx
Download
Date Close Price change Market cap Trading volume
Today $ 119.05
+0.00%
$ 119,046 $ 39
May 29, 2026 $ 117.6
+0.00%
$ -- $ 12
May 28, 2026 $ 117.6
-2.58%
$ -- $ 2,118
May 27, 2026 $ 121.04
-0.03%
$ -- $ 3,921
May 26, 2026 $ 122.58
-0.34%
$ -- $ 298
May 22, 2026 $ 122.33
+4.46%
$ 122,332 $ 589
May 21, 2026 $ 111.66
-2.63%
$ -- $ 39
May 20, 2026 $ 114.67
+0.00%
$ -- $ 3,378
May 19, 2026 $ 114.67
+1.90%
$ 114,669 $ 3,394
May 18, 2026 $ 112.53
+3.10%
$ 112,534 $ 892
May 15, 2026 $ 113.92
+0.00%
$ 113,921 $ 2
May 14, 2026 $ 113.92
+0.00%
$ 113,921 $ 1
May 13, 2026 $ 110.89
-0.48%
$ 110,891 $ 5
May 12, 2026 $ 111.42
+1.07%
$ 111,422 $ 9
May 11, 2026 $ 110.24
+0.00%
$ 110,242 $ 276
May 8, 2026 $ 111.85
-1.83%
$ -- $ 292
May 7, 2026 $ 113.93
+0.00%
$ 113,931 $ 2
May 6, 2026 $ 113.93
+0.63%
$ 113,931 $ 2
May 5, 2026 $ 113.21
-0.08%
$ 113,213 $ 14
May 4, 2026 $ 113.3
+1.05%
$ 113,301 $ 415
May 1, 2026 $ 110.96
+0.00%
$ 110,960 $ 101
Apr 30, 2026 $ 111.21
+0.00%
$ 111,206 $ 23
Apr 29, 2026 $ 110.51
+0.02%
$ 110,508 $ 591
Apr 28, 2026 $ 110.49
-0.12%
$ -- $ 48
Apr 27, 2026 $ 110.97
-7.27%
$ -- $ 343
Apr 24, 2026 $ 111.79
-1.24%
$ 111,786 $ 191
Apr 23, 2026 $ 113.19
+0.00%
$ -- $ 34
Apr 22, 2026 $ 112.3
+0.00%
$ 112,298 $ 62
Apr 21, 2026 $ 114.38
-1.66%
$ -- $ 66
Apr 20, 2026 $ 116.31
+0.00%
$ -- $ 14
Apr 17, 2026 $ 116.64
+0.00%
$ -- $ 897
Apr 16, 2026 $ 118.31
-5.06%
$ -- $ 28
Apr 15, 2026 $ 124.61
+0.00%
$ -- $ 1
Apr 14, 2026 $ 124.61
+3.46%
$ 124,614 $ 1
Apr 13, 2026 $ 120.44
+0.26%
$ 120,443 $ 116
Apr 10, 2026 $ 121.81
-1.20%
$ -- $ 230
Apr 9, 2026 $ 123.17
+3.18%
$ 123,168 $ 68
Apr 8, 2026 $ 119.37
-1.75%
$ 119,371 $ 118
Apr 7, 2026 $ 118.2
-5.37%
$ -- $ 119
Apr 6, 2026 $ 124.91
+4.78%
$ -- $ 93
Apr 2, 2026 $ 121.46
+1.68%
$ -- $ 161
Apr 1, 2026 $ 120.39
+2.14%
$ -- $ 301
Mar 31, 2026 $ 117.87
+0.00%
$ -- $ 86
Mar 30, 2026 $ 128.58
+0.00%
$ -- $ 2
Mar 27, 2026 $ 119.67
+0.17%
$ -- $ 62
Mar 26, 2026 $ 118.03
+0.00%
$ -- $ 73
Mar 25, 2026 $ 118.03
+3.33%
$ -- $ 3
Mar 24, 2026 $ 115.6
+0.07%
$ -- $ 470
Mar 23, 2026 $ 115.52
+3.58%
$ -- $ 217
Mar 20, 2026 $ 113.68
-2.53%
$ 113,685 $ 295
Download