MRK: Merck & Co., Inc.

As of Tuesday, December 30th, 2025

$ 106.06

-0.56 -0.53%

Open: 106.73
High: 106.88
Low: 105.64
Volume: 6,486,954
Previous Close on Monday, December 29th, 2025

$ 106.62

-0.16 -0.15%

Open: 106.85
High: 107.59
Low: 106.43
Volume: 7,867,930

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 106.73 106.88 105.64 106.06 6,486,947 -0.56 -0.53
2025-12-29 106.85 107.59 106.43 106.62 7,867,930 -0.16 -0.15
2025-12-26 106.45 107.05 106.03 106.78 6,265,733 +0.33 +0.31
2025-12-24 105.37 106.95 105.28 106.45 5,194,107 +1.41 +1.34
2025-12-23 104.56 105.39 104.33 105.04 13,083,392 +0.32 +0.31
2025-12-22 100.63 104.95 100.40 104.72 16,879,581 +3.63 +3.59
2025-12-19 100.60 102.20 100.11 101.09 44,636,524 +0.40 +0.40
2025-12-18 99.27 101.37 98.86 100.69 14,249,523 +1.51 +1.52
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 107.59
On 2025-12-29		 104.33
On 2025-12-23		 1.34 1.28 107.59
On 2025-12-29		 105.64
On 2025-12-30		 -1.81 106.19
10D 107.59
On 2025-12-29		 96.79
On 2025-12-16		 5.80 5.78 100.34
On 2025-12-16		 98.06
On 2025-12-17		 -2.27 103.49
20D 107.59
On 2025-12-29		 96.06
On 2025-12-09		 4.23 4.15 103.09
On 2025-12-03		 96.06
On 2025-12-09		 -6.82 101.59
WTD 107.59
On 2025-12-29		 105.64
On 2025-12-30		 -0.72 -0.67 107.59
On 2025-12-29		 105.64
On 2025-12-30		 -1.81 106.34
MTD 107.59
On 2025-12-29		 96.06
On 2025-12-09		 4.23 4.15 103.09
On 2025-12-03		 96.06
On 2025-12-09		 -6.82 101.59
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
LMBS

First Trust Low Duration Mortgage Opportunities ETF

50.04 -0.07 -0.14 2,523,769
SLGN

Silgan Holdings Inc.

40.65 -0.35 -0.85 648,224
CFFN

Capitol Federal Financial Inc.

6.84 -0.17 -2.43 92,824
SONY

Sony Group Corp.

25.72 -0.05 -0.19 2,351,912
MRK

Merck & Co., Inc.

106.06 -0.56 -0.53 6,486,954