MRK: Merck & Co., Inc.

As of Friday, May 22nd, 2026

$ 122.41

+6.53 +5.64%

Open: 120.55
High: 122.66
Low: 120.08
Volume: 14,748,896
Previous Close on Thursday, May 21st, 2026

$ 115.88

+2.88 +2.55%

Open: 112.79
High: 115.98
Low: 112.09
Volume: 7,279,951

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 120.55 122.66 120.08 122.41 14,748,896 +6.53 +5.64
2026-05-21 112.79 115.98 112.09 115.88 7,279,951 +2.88 +2.55
2026-05-20 114.63 114.95 112.90 113.00 8,976,243 -1.24 -1.09
2026-05-19 112.56 115.10 112.13 114.24 7,445,757 +1.68 +1.49
2026-05-18 111.43 112.89 110.97 112.56 7,873,914 +1.18 +1.06
2026-05-15 113.90 113.93 110.94 111.38 9,776,950 -2.03 -1.79
2026-05-14 113.63 113.90 112.57 113.41 5,207,813 -0.04 -0.04
2026-05-13 112.25 114.07 112.04 113.45 7,685,653 +1.08 +0.96
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 122.66
On 2026-05-22		 110.97
On 2026-05-18		 11.03 9.90 115.10
On 2026-05-19		 112.90
On 2026-05-20		 -1.91 115.62
10D 122.66
On 2026-05-22		 110.94
On 2026-05-15		 11.03 9.90 114.07
On 2026-05-13		 110.94
On 2026-05-15		 -2.74 114.00
20D 122.66
On 2026-05-22		 107.90
On 2026-04-29		 10.51 9.39 112.75
On 2026-04-27		 107.90
On 2026-04-29		 -4.30 112.80
WTD 122.66
On 2026-05-22		 110.97
On 2026-05-18		 11.03 9.90 115.10
On 2026-05-19		 112.90
On 2026-05-20		 -1.91 115.62
MTD 122.66
On 2026-05-22		 110.75
On 2026-05-04		 13.23 12.12 114.62
On 2026-05-04		 110.94
On 2026-05-15		 -3.21 113.48
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
MRK

Merck & Co., Inc.

122.41 +6.53 +5.64 14,748,896