Merck & Co., Inc. (MRK) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MRK Historical Performance
Short-Term Returns
MRK Stock Price Trajectory (2011–2026)
As of May 6, 2026, Merck & Co., Inc. (MRK) trades at $113.16, representing a +36.6% return over the past year. The stock has delivered a +73.0% total return over five years (+8.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $134.63 on June 25, 2024. From this peak, MRK has corrected -15.9%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers PFE (+10.8% 1Y), LLY (+20.3% 1Y), and ABBV (+5.1% 1Y), MRK has outperformed the peer group average. Compare MRK vs PFE →
MRK Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 113.67 | 114.07 | 112.84 | 113.16 | 2.02M | +0.04% |
| 2026-05-04 | 111.41 | 114.62 | 110.75 | 113.12 | 5.67M | +0.85% |
| 2026-05-01 | 112.33 | 114.54 | 111.88 | 112.17 | 9.61M | +2.76% |
| 2026-04-30 | 109.34 | 112.24 | 108.63 | 109.15 | 12.28M | -1.68% |
| 2026-04-29 | 108.55 | 111.23 | 107.90 | 111.02 | 8.11M | +0.87% |
| 2026-04-28 | 111.52 | 111.91 | 109.70 | 110.06 | 5.55M | -0.16% |
| 2026-04-27 | 111.22 | 112.75 | 110.14 | 110.24 | 7.11M | -1.44% |
| 2026-04-24 | 113.74 | 114.03 | 111.50 | 111.85 | 5.15M | -2.42% |
| 2026-04-23 | 113.36 | 115.02 | 113.10 | 114.62 | 5.33M | +1.55% |
| 2026-04-22 | 112.61 | 113.51 | 111.54 | 112.87 | 6.47M | +0.27% |
| 2026-04-21 | 116.49 | 117.27 | 111.92 | 112.57 | 10.47M | -3.89% |
| 2026-04-20 | 119.11 | 119.33 | 116.75 | 117.13 | 5.77M | -1.63% |
| 2026-04-17 | 115.56 | 119.12 | 115.56 | 119.07 | 14.63M | +3.14% |
| 2026-04-16 | 117.13 | 117.85 | 114.71 | 115.44 | 8.97M | -2.09% |
| 2026-04-15 | 119.80 | 120.25 | 116.64 | 117.90 | 7.68M | -1.72% |
| 2026-04-14 | 119.52 | 120.36 | 118.15 | 119.96 | 8.36M | -0.16% |
| 2026-04-13 | 120.89 | 121.29 | 119.06 | 120.15 | 4.73M | -1.05% |
| 2026-04-10 | 122.96 | 123.01 | 120.95 | 121.42 | 8.23M | -1.02% |
| 2026-04-09 | 122.19 | 124.00 | 121.36 | 122.67 | 6.42M | -0.43% |
| 2026-04-08 | 119.60 | 123.63 | 117.97 | 123.20 | 7.34M | +3.22% |
| 2026-04-07 | 119.56 | 119.56 | 116.50 | 119.36 | 9.02M | -1.27% |
| 2026-04-06 | 120.41 | 121.48 | 120.04 | 120.89 | 4.06M | +0.02% |
| 2026-04-02 | 120.56 | 121.65 | 119.22 | 120.87 | 4.68M | -0.01% |
| 2026-04-01 | 120.88 | 122.19 | 120.27 | 120.88 | 4.66M | +0.47% |
| 2026-03-31 | 119.18 | 121.25 | 118.77 | 120.31 | 7.29M | +1.87% |
| 2026-03-30 | 120.56 | 121.64 | 117.22 | 118.10 | 8.27M | -1.28% |
| 2026-03-27 | 119.28 | 121.07 | 118.60 | 119.63 | 6.12M | +0.58% |
| 2026-03-26 | 118.95 | 120.06 | 118.65 | 118.94 | 4.43M | -0.36% |
| 2026-03-25 | 116.74 | 120.12 | 116.74 | 119.37 | 6.94M | +2.57% |
| 2026-03-24 | 114.70 | 116.54 | 114.02 | 116.38 | 4.77M | +0.61% |
Full MRK Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
Should I Buy MRK Right Now?
Bull case, key risks, Wall St analyst verdict, and what council investors are saying — updated daily.
See MRK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MRK Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MRK vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonMRK — Frequently Asked Questions
Quick answers to the most common questions about buying MRK stock.
How has MRK stock performed recently?
MRK returned +36.6% over the past year, beating its 5-year annualized CAGR of +8.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MRK's all-time high price?
Merck & Co., Inc. reached $134.63 on 2024-06-25. The 52-week high is $125.14. Current 1-year return of +36.6% places the stock closer to historical peaks.
Where can I download MRK historical price data?
This page provides MRK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.