MRK: Merck & Co., Inc.

As of Thursday, July 23rd, 2026

$ 130.48

+3.01 +2.36%

Open: 127.82
High: 131.04
Low: 127.82
Volume: 8,527,561
Previous Close on Wednesday, July 22nd, 2026

$ 127.47

+1.20 +0.95%

Open: 127.32
High: 128.83
Low: 126.62
Volume: 7,785,394

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 127.82 131.04 127.82 130.48 8,527,561 +3.01 +2.36
2026-07-22 127.32 128.83 126.62 127.47 7,785,394 +1.20 +0.95
2026-07-21 124.80 126.77 124.10 126.27 5,182,026 +1.87 +1.50
2026-07-20 127.29 127.89 124.22 124.40 7,678,927 -3.10 -2.43
2026-07-17 128.45 131.74 127.03 127.50 12,749,178 -0.13 -0.10
2026-07-16 124.33 128.93 124.00 127.63 12,386,019 +4.02 +3.25
2026-07-15 124.25 124.90 122.75 123.61 8,750,306 +2.81 +2.33
2026-07-14 123.30 123.66 120.16 120.80 6,138,108 -3.23 -2.60
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 131.74
On 2026-07-17		 124.10
On 2026-07-21		 2.85 2.23 131.74
On 2026-07-17		 124.10
On 2026-07-21		 -5.80 127.22
10D 131.74
On 2026-07-17		 120.16
On 2026-07-14		 5.41 4.33 131.74
On 2026-07-17		 124.10
On 2026-07-21		 -5.80 125.57
20D 131.74
On 2026-07-17		 120.16
On 2026-07-14		 9.88 8.19 130.29
On 2026-06-30		 120.16
On 2026-07-14		 -7.77 126.47
WTD 131.04
On 2026-07-23		 124.10
On 2026-07-21		 2.98 2.34 127.89
On 2026-07-20		 124.10
On 2026-07-21		 -2.97 127.16
MTD 131.74
On 2026-07-17		 120.16
On 2026-07-14		 1.98 1.54 130.00
On 2026-07-06		 120.16
On 2026-07-14		 -7.57 126.09
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
SHY

iShares 1-3 Year Treasury Bond ETF

81.77 -0.06 -0.07 3,089,764
CENTA

Central Garden & Pet Company

37.72 -0.54 -1.41 234,988
ATNI

ATN International Inc.

23.32 -0.54 -2.26 73,249
MTN

Vail Resorts Inc.

144.06 -0.87 -0.60 521,588
MRK

Merck & Co., Inc.

130.48 +3.01 +2.36 8,527,561