Merck xStock Historical Data

MRKx Page 2
Download
Date Close Price change Market cap Trading volume
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
Mar 19, 2026 $ 106.97
+0.00%
$ -- $ 826
Mar 18, 2026 $ 115.59
+1.26%
$ 115,593 $ 892
Mar 17, 2026 $ 114.16
+0.00%
$ -- $ 96
Mar 16, 2026 $ 115.48
+0.00%
$ -- $ 23
Mar 13, 2026 $ 116.07
+0.70%
$ -- $ 7,586
Mar 12, 2026 $ 116.71
+0.63%
$ -- $ 303
Mar 11, 2026 $ 116.61
-0.63%
$ 116,613 $ 254
Mar 10, 2026 $ 117.35
-0.45%
$ -- $ 209
Mar 9, 2026 $ 115.87
-3.29%
$ 115,872 $ 84
Mar 6, 2026 $ 114.64
-4.43%
$ 114,636 $ 45
Mar 5, 2026 $ 119.95
-0.66%
$ 119,945 $ 7
Mar 4, 2026 $ 120.75
+0.00%
$ 120,746 $ 1
Mar 3, 2026 $ 119.51
-1.33%
$ 119,510 $ 42
Mar 2, 2026 $ 123.5
+0.00%
$ -- $ 1
Feb 28, 2026 $ 123.66
+0.00%
$ -- $ 50
Feb 27, 2026 $ 119.32
-2.84%
$ -- $ 106
Feb 26, 2026 $ 122.81
-0.07%
$ -- $ 132
Feb 25, 2026 $ 122.9
-0.89%
$ 122,902 $ 280
Feb 24, 2026 $ 124
+2.02%
$ 123,999 $ 351
Feb 23, 2026 $ 121.55
-7.72%
$ 121,547 $ 77
Feb 21, 2026 $ 122.04
+0.00%
$ -- $ 260
Feb 20, 2026 $ 122.04
-0.23%
$ 122,042 $ 260
Feb 19, 2026 $ 122.32
+1.28%
$ 122,318 $ 277
Feb 18, 2026 $ 120.78
+5.19%
$ 120,776 $ 6
Feb 17, 2026 $ 114.81
-3.23%
$ 114,814 $ 57
Feb 14, 2026 $ 118.64
+0.00%
$ -- $ 19
Feb 13, 2026 $ 118.64
-0.59%
$ 118,640 $ 24
Feb 12, 2026 $ 119.34
+1.97%
$ 119,342 $ 95
Feb 11, 2026 $ 117.04
-0.41%
$ 117,038 $ 1
Feb 10, 2026 $ 117.52
+0.31%
$ 117,523 $ 48
Feb 9, 2026 $ 118.44
+6.69%
$ -- $ 302
Feb 7, 2026 $ 122.11
+0.00%
$ -- $ 1,918
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