🏢
Merck & Co.
MRK · sp500
$150.33
-1.32% today
$118.72
Open
$152.22
High
$150.09
Low
$302.33B
Market cap
⏱️ Updated: 14:25 · ⚠️ ~15 min delay
🏢 About Merck & Co.
Merck & Co. (known as MSD outside North America) is one of the world's leading pharmaceutical companies. Founded in 1891 in Rahway, New Jersey, its most notable recent product is Keytruda (pembrolizumab), the world's best-selling cancer immunotherapy drug. Merck also produces vaccines, including those for HPV and COVID-19 (Lagevrio), and has a large animal health division.
📈 30-day price history
| Date | Close | Volume |
|---|---|---|
| 07 Sep | $150.33 | 4,298,143 |
| 04 Sep | $152.34 | 6,494,856 |
| 03 Sep | $151.64 | 8,756,709 |
| 02 Sep | $149.86 | 9,446,222 |
| 01 Sep | $147.76 | 10,746,306 |
| 31 Aug | $148.35 | 8,063,261 |
| 28 Aug | $149.54 | 8,518,326 |
| 27 Aug | $153.10 | 8,622,014 |
| 26 Aug | $156.45 | 13,898,396 |
| 25 Aug | $150.66 | 14,977,716 |
| 24 Aug | $152.55 | 11,433,963 |
| 21 Aug | $148.99 | 16,200,700 |
| 20 Aug | $152.20 | 32,545,675 |
| 19 Aug | $135.17 | 8,119,158 |
| 18 Aug | $135.97 | 5,627,196 |
| 17 Aug | $135.84 | 4,560,728 |
| 14 Aug | $135.55 | 6,909,191 |
| 13 Aug | $132.92 | 10,069,667 |
| 12 Aug | $130.42 | 4,475,133 |
| 11 Aug | $130.92 | 3,820,160 |
| 10 Aug | $128.58 | 5,074,759 |
| 07 Aug | $128.37 | 7,047,719 |
| 06 Aug | $128.33 | 9,508,733 |
| 05 Aug | $128.00 | 8,332,565 |
| 04 Aug | $127.77 | 10,823,736 |
| 03 Aug | $130.20 | 4,649,106 |
| 31 Jul | $129.79 | 6,981,235 |
| 30 Jul | $130.36 | 5,139,853 |
| 29 Jul | $131.82 | 7,078,620 |
| 28 Jul | $130.76 | 4,591,382 |