MRK: Merck & Co., Inc.

As of Wednesday, September 23rd, 2026

$ 148.08

-2.83 -1.88%

Open: 151.32
High: 152.01
Low: 146.89
Volume: 9,524,425
Previous Close on Tuesday, September 22nd, 2026

$ 150.91

+1.41 +0.94%

Open: 148.69
High: 153.57
Low: 148.04
Volume: 8,757,758

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-23 151.32 152.01 146.89 148.08 9,468,734 -2.83 -1.88
2026-09-22 148.69 153.57 148.04 150.91 8,757,758 +1.41 +0.94
2026-09-21 146.79 150.49 145.60 149.50 7,437,996 +2.63 +1.79
2026-09-18 147.08 147.84 145.74 146.87 31,069,283 -0.28 -0.19
2026-09-17 145.74 147.65 145.32 147.15 9,540,989 +2.24 +1.55
2026-09-16 143.96 144.97 143.50 144.91 7,151,719 +1.12 +0.78
2026-09-15 143.85 144.15 142.32 143.79 7,832,711 -1.06 -0.73
2026-09-14 146.42 147.09 144.10 144.85 7,379,355 +0.92 +0.64
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 153.57
On 2026-09-22		 145.32
On 2026-09-17		 3.17 2.19 153.57
On 2026-09-22		 146.89
On 2026-09-23		 -4.35 148.50
10D 153.57
On 2026-09-22		 142.32
On 2026-09-15		 0.55 0.37 153.57
On 2026-09-22		 146.89
On 2026-09-23		 -4.35 146.47
20D 155.19
On 2026-08-26		 142.32
On 2026-09-15		 -8.37 -5.35 155.19
On 2026-08-26		 142.32
On 2026-09-15		 -8.29 148.18
WTD 153.57
On 2026-09-22		 145.60
On 2026-09-21		 1.21 0.82 153.57
On 2026-09-22		 146.89
On 2026-09-23		 -4.35 149.50
MTD 153.57
On 2026-09-22		 142.32
On 2026-09-15		 0.32 0.22 152.80
On 2026-09-03		 142.32
On 2026-09-15		 -6.86 147.80
As of Wednesday, September 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.80 +0.58 +0.18 4,334,505
KO

The Coca-Cola Company

88.09 -0.52 -0.59 12,767,293
PFE

Pfizer Inc.

28.18 +0.25 +0.90 32,317,551
VZ

Verizon Communications Inc.

46.52 +0.07 +0.15 20,277,473
VIX

CBOE Volatility Index

15.18 +0.91 +6.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,511.59 -352.04 -0.68 427,699,327
DJTA

Dow Jones Transportation Average

19,739.91 -147.82 -0.74 64,487,312
SPX

S&P 500 Index

7,706.03 -58.72 -0.76
OEX

S&P 100 Index

3,843.71 -32.04 -0.83
NDX

NASDAQ 100 Index

30,470.29 -262.10 -0.85
NYA

NYSE Composite Index

23,848.25 -181.37 -0.75
XAX

NYSE AMEX Composite Index

8,338.38 -63.95 -0.76
RUI

RUSSELL 1000 Index

4,189.17 -32.37 -0.77
RUT

Russell 2000 Index

2,838.66 -51.26 -1.77
RUA

Russell 3000 Index

4,363.37 -35.52 -0.81
VIX

CBOE Volatility Index

15.18 +0.91 +6.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.11 +0.24 +1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.11 +0.45 +2.55
 
Recent
Ticker Last Chg %Chg Volume
MRK

Merck & Co., Inc.

148.08 -2.83 -1.88 9,524,425