MRK: Merck & Co., Inc.

As of Thursday, October 30th, 2025

$ 86.28

-0.30 -0.35%

Open: 84.62
High: 87.30
Low: 83.30
Volume: 16,529,874
Previous Close on Wednesday, October 29th, 2025

$ 86.58

-0.45 -0.52%

Open: 86.95
High: 87.84
Low: 86.07
Volume: 10,830,844
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-30 84.62 87.30 83.30 86.28 16,507,790 -0.30 -0.35
2025-10-29 86.95 87.84 86.07 86.58 10,830,844 -0.45 -0.52
2025-10-28 88.11 88.11 86.93 87.03 8,342,164 -0.97 -1.10
2025-10-27 87.51 88.30 87.03 88.00 7,035,911 +0.51 +0.58
2025-10-24 87.33 88.06 87.11 87.49 7,895,292 +0.31 +0.36
2025-10-23 87.56 88.11 86.91 87.18 7,676,104 -0.43 -0.49
2025-10-22 87.68 88.79 87.01 87.61 10,803,658 -0.01 -0.01
2025-10-21 86.96 87.67 86.23 87.62 9,848,340 +1.30 +1.51

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 88.30
On 2025-10-27
83.30
On 2025-10-30
-0.90 -1.03 88.30
On 2025-10-27
83.30
On 2025-10-30
-5.66 87.08
10D 88.79
On 2025-10-22
83.16
On 2025-10-17
2.36 2.81 88.79
On 2025-10-22
83.30
On 2025-10-30
-6.18 86.89
20D 90.70
On 2025-10-03
83.16
On 2025-10-17
-3.23 -3.61 90.70
On 2025-10-03
83.16
On 2025-10-17
-8.31 86.64
WTD 88.30
On 2025-10-27
83.30
On 2025-10-30
-1.21 -1.38 88.30
On 2025-10-27
83.30
On 2025-10-30
-5.66 86.97
MTD 91.00
On 2025-10-02
83.16
On 2025-10-17
2.35 2.80 91.00
On 2025-10-02
83.16
On 2025-10-17
-8.61 86.93
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
GIII

G-III Apparel Group Ltd.

27.34 -0.53 -1.90 277,145
JOE

The St. Joe Company

54.85 +5.82 +11.87 640,531
FBK

FB Financial Corp.

54.70 +0.87 +1.62 333,675
GOVT

iShares U.S. Treasury Bond ETF

23.20 -0.04 -0.15 5,846,089
MRK

Merck & Co., Inc.

86.28 -0.30 -0.35 16,529,874