MRK: Merck & Co., Inc.

As of Monday, February 9th, 2026

$ 117.65

-4.28 -3.51%

Open: 121.41
High: 121.88
Low: 116.98
Volume: 16,007,736
Previous Close on Friday, February 6th, 2026

$ 121.93

+2.18 +1.82%

Open: 120.76
High: 122.66
Low: 120.44
Volume: 13,064,267

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 121.41 121.88 116.98 117.65 16,007,377 -4.28 -3.51
2026-02-06 120.76 122.66 120.44 121.93 13,064,267 +2.18 +1.82
2026-02-05 118.31 122.43 118.31 119.75 22,937,199 +1.42 +1.20
2026-02-04 116.90 120.39 116.50 118.33 21,850,408 +2.49 +2.15
2026-02-03 111.67 118.46 111.44 115.84 25,596,879 +2.47 +2.18
2026-02-02 110.12 113.89 109.95 113.37 17,944,965 +3.10 +2.81
2026-01-30 108.59 110.54 107.95 110.27 19,055,398 +1.93 +1.78
2026-01-29 107.33 109.93 107.10 108.34 13,540,945 +1.44 +1.35
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 2026-02-06		 111.44
On 2026-02-03		 4.28 3.78 122.66
On 2026-02-06		 116.98
On 2026-02-09		 -4.63 118.70
10D 122.66
On 2026-02-06		 106.03
On 2026-01-28		 10.25 9.54 122.66
On 2026-02-06		 116.98
On 2026-02-09		 -4.63 114.03
20D 122.66
On 2026-02-06		 106.03
On 2026-01-28		 7.12 6.44 111.97
On 2026-01-21		 106.03
On 2026-01-28		 -5.30 111.69
WTD 121.88
On 2026-02-09		 116.98
On 2026-02-09		 -4.28 -3.51 -- -- -- 117.65
MTD 122.66
On 2026-02-06		 109.95
On 2026-02-02		 7.38 6.69 122.66
On 2026-02-06		 116.98
On 2026-02-09		 -4.63 117.81
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
TILT

FlexShares Morningstar US Market Factor Tilt Index Fund

257.57 +0.59 +0.23 2,189
MRK

Merck & Co., Inc.

117.65 -4.28 -3.51 16,007,736