MRK: Merck & Co., Inc.

As of Wednesday, November 19th, 2025

$ 95.05

-1.38 -1.43%

Open: 96.00
High: 97.14
Low: 94.09
Volume: 14,607,361
Previous Close on Tuesday, November 18th, 2025

$ 96.43

+3.57 +3.84%

Open: 94.11
High: 97.66
Low: 92.11
Volume: 28,043,018

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 96.00 97.14 94.09 95.05 14,607,269 -1.38 -1.43
2025-11-18 94.11 97.66 92.11 96.43 28,043,018 +3.57 +3.84
2025-11-17 93.23 94.75 92.68 92.86 14,335,363 -0.06 -0.06
2025-11-14 92.20 95.08 91.49 92.92 19,432,298 -0.01 -0.01
2025-11-13 91.31 94.26 90.90 92.93 16,068,592 +1.48 +1.62
2025-11-12 91.41 92.91 91.16 91.45 13,187,735 +0.50 +0.55
2025-11-11 87.35 91.07 87.26 90.95 15,315,730 +4.20 +4.84
2025-11-10 86.69 87.37 85.80 86.75 8,314,668 +0.47 +0.54
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 97.66
On 2025-11-18		 90.90
On 2025-11-13		 3.60 3.94 97.66
On 2025-11-18		 94.09
On 2025-11-19		 -3.66 94.04
10D 97.66
On 2025-11-18		 84.35
On 2025-11-06		 10.66 12.63 97.66
On 2025-11-18		 94.09
On 2025-11-19		 -3.66 91.14
20D 97.66
On 2025-11-18		 82.01
On 2025-11-04		 7.44 8.49 88.30
On 2025-10-27		 82.01
On 2025-11-04		 -7.12 88.53
WTD 97.66
On 2025-11-18		 92.11
On 2025-11-18		 2.13 2.29 97.66
On 2025-11-18		 94.09
On 2025-11-19		 -3.66 94.78
MTD 97.66
On 2025-11-18		 82.01
On 2025-11-04		 9.07 10.55 86.10
On 2025-11-03		 82.01
On 2025-11-04		 -4.75 89.40
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
MRK

Merck & Co., Inc.

95.05 -1.38 -1.43 14,607,361