Merck & Co., Inc.
MRKNYSEHealthcare● Active
$120.79
+$0.53(+0.44%)
Market Cap$298.3B
P/E Ratio—
52W High$125.14
52W Low$76.66
Merck & Co., Inc.（MRK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mrk · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$134.63
Jun 25, 2024
-10.3% from here
5-Year Low5Y
$70.89
Sep 17, 2021
+70.4% from low
IPO Priceadj.
$1.45
Jan 13, 1978
+8.2K% since IPO
1 Year Ago
$79.33
Jun 9, 2025
+52.3% in 1Y
5 Years Ago
$72.40
Jun 8, 2021
+66.8% in 5Y
10 Years Ago
$54.94
Jun 8, 2016
+119.9% in 10Y
Historical Price Data · MRK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $120.94 | $123.46 | $120.36 | $120.79 | $120.79 | 14.4M | -0.12% |
| Jun 4, 2026 | $117.16 | $120.55 | $117.09 | $120.26 | $120.26 | 15.9M | +2.65% |
| Jun 3, 2026 | $115.45 | $117.33 | $114.70 | $114.70 | $114.70 | 8.2M | -0.65% |
| Jun 2, 2026 | $114.50 | $116.78 | $114.50 | $115.65 | $115.65 | 8.3M | +1.00% |
| Jun 1, 2026 | $117.55 | $117.96 | $114.36 | $115.17 | $115.17 | 9.4M | -2.02% |
| May 29, 2026 | $119.65 | $120.67 | $118.19 | $118.72 | $118.72 | 16.6M | -0.78% |
| May 28, 2026 | $120.26 | $121.50 | $119.36 | $119.89 | $119.89 | 9.3M | -0.31% |
| May 27, 2026 | $119.82 | $122.40 | $119.78 | $120.24 | $120.24 | 7.2M | +0.35% |
| May 26, 2026 | $122.90 | $123.13 | $119.41 | $119.72 | $119.72 | 10.0M | -2.59% |
| May 22, 2026 | $120.55 | $122.66 | $120.08 | $122.41 | $122.41 | 14.8M | +1.54% |
| May 21, 2026 | $112.79 | $115.98 | $112.09 | $115.88 | $115.88 | 7.4M | +2.74% |
| May 20, 2026 | $114.63 | $114.95 | $112.90 | $113.00 | $113.00 | 9.1M | -1.42% |
| May 19, 2026 | $112.56 | $115.10 | $112.13 | $114.24 | $114.24 | 7.6M | +1.49% |
| May 18, 2026 | $111.43 | $112.89 | $110.97 | $112.56 | $112.56 | 8.0M | +1.01% |
| May 15, 2026 | $113.90 | $113.93 | $110.94 | $111.38 | $111.38 | 10.0M | -2.21% |
| May 14, 2026 | $113.63 | $113.90 | $112.57 | $113.41 | $113.41 | 5.3M | -0.19% |
| May 13, 2026 | $112.25 | $114.07 | $112.04 | $113.45 | $113.45 | 8.1M | +1.07% |
| May 12, 2026 | $111.50 | $113.69 | $111.39 | $112.37 | $112.37 | 9.1M | +0.78% |
| May 11, 2026 | $112.15 | $113.68 | $111.01 | $111.28 | $111.28 | 7.8M | -0.78% |
| May 8, 2026 | $112.38 | $113.01 | $111.18 | $111.38 | $111.38 | 5.7M | -0.89% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MRK
Jan 1 → Dec 31 · 6 years2026+14.5%$105.53 → $120.79
+14.5%
2025+5.0%$100.28 → $105.26
+5.0%
2024-8.9%$109.16 → $99.48
-8.9%
2023-1.3%$110.41 → $109.02
-1.3%
2022+44.9%$76.58 → $110.95
+44.9%
2021+5.0%$73.00 → $76.64
+5.0%
Best Year2022 · +44.9%
Worst Year2024 · -8.9%
Positive Years4 / 6
Avg Annual Return+9.9%
6Y Total Return+65.5%
6Y CAGR~+8.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7B
Thermo Fisher Scientific Inc.
TMO
$472.80+0.00%
Mkt Cap $175.7BWhat If You Invested in MRK?
If you invested $1,000 in MRK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,199
Total Return+119.9%
CAGR~+8.2% / yr
Profit+$1,199
Based on Jun 8, 2016 · $54.94Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Merck & Co., Inc.（MRK）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $120.79。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MRK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MRK 历史股价FMP 日线复权 OHLCV