|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 97.06 USD | -1.90% |
|
-3.81% | -2.31% |
| 08:14am | Formycon Secures Additional Commercialization Partnership for Keytruda Biosimilar | DP |
| 12-08 | Weight-loss drug developers line up to tap lucrative market as competition heats up | RE |
Quotes 5-day view: Merck & Co., Inc.
Delayed Quote Nyse
| 2025-12-03 | 2025-12-04 | 2025-12-05 | 2025-12-08 | 2025-12-09 | |
|---|---|---|---|---|---|
| Last | 102.27 $ | 100.89 $ | 99.72 $ | 98.93 $ | 97.14 $ |
| Volume | 12,541,641 | 12,770,712 | 16,430,388 | 12,902,587 | 11,435,945 |
| Change | +1.23% | -1.35% | -1.16% | -0.79% | -1.90% |
| Opening | 101.90 $ | 102.10 $ | 101.40 $ | 99.38 $ | 99.32 $ |
| High | 103.09 $ | 102.60 $ | 102.09 $ | 99.67 $ | 99.85 $ |
| Low | 101.52 $ | 100.54 $ | 99.19 $ | 97.81 $ | 96.06 $ |
Performance
| 1 day | -1.90% | ||
| 1 week | -3.81% | ||
| Current month | -7.29% | ||
| 1 month | +12.03% | ||
| 3 months | +14.86% | ||
| 6 months | +22.51% | ||
| Current year | -2.31% | ||
| 1 year | -6.36% | ||
| 3 years | -10.66% | ||
| 5 years | +16.43% | ||
| 10 years | +83.99% |
Volumes
marketsDaily volume
11,435,817
Estimated daily volume
11,802,502
Avg. Volume 20 sessions
16,422,800
Daily volume ratio
0.72
Avg. Volume 20 sessions USD
1,593,914,854
Record volume 1
145,038,000
Record volume 2
102,497,300
Record volume 3
84,151,810
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
245,546,489,486
Net sales (USD)
64,168,000,000
Number of employees
74,000
Sales / Employee (USD)
867,135
Free-Float
70.67 %
Free-Float capitalization (USD)
250,098,301,128
Average Daily Capital Traded
0.65%
Indicators
Moving average 5 days
100.57
Moving average 20 days
96.98
Moving average 50 days
90.31
Moving average 100 days
86.57
Price spread / (MMA5)
+3.62%
Price spread / (MMA20)
-0.08%
Price spread / (MMA50)
-6.95%
Price spread / (MMA100)
-10.80%
STIM
RSI 9 days
55.53
RSI 14 days
60.19
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.90% | -3.81% | -6.36% | -10.66% | 246B | |
| -1.65% | -5.96% | +22.43% | +172.53% | 893B | |
| -0.09% | -2.58% | +33.76% | +13.87% | 486B | |
| -0.27% | -0.40% | +26.56% | +37.05% | 394B | |
| -0.76% | +2.04% | +22.68% | +4.08% | 336B | |
| +0.10% | -1.76% | +27.58% | +20.11% | 280B | |
| +0.17% | +2.46% | +18.94% | +25.23% | 253B | |
| +0.07% | -4.85% | -61.91% | -33.31% | 207B | |
| -1.72% | -6.74% | +13.66% | +13.24% | 173B | |
| -1.23% | -3.41% | +32.11% | +36.05% | 150B | |
| Average | -0.68% | -2.03% | +12.95% | +27.82% | 341.87B | |
| Weighted average by Cap. | -0.75% | -2.41% | +17.52% | +54.72% |
Historical Quotes: Merck & Co., Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
766d130840cd.S4ifDEL3TorScDD-ivtfEd7W0gg9fQvjPQwm7HfDPzo.Gb3bYAXEL9CEKmSw4osLPPPv619oC2TSe1MSvQ_6WFI8_fxADs8Fv5QJBA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 15:47:50 | 97.14 | 100 | 7,171,536 |
| 15:47:49 | 97.14 | 100 | 7,171,436 |
| 15:47:47 | 97.13 | 100 | 7,171,336 |
| 15:47:47 | 97.13 | 348 | 7,171,236 |
| 15:47:47 | 97.14 | 174 | 7,170,888 |
| 15:47:47 | 97.13 | 100 | 7,170,714 |
| 15:47:47 | 97.13 | 100 | 7,170,614 |
| 15:47:47 | 97.13 | 157 | 7,170,514 |
| 15:47:47 | 97.13 | 100 | 7,170,357 |
| 15:47:47 | 97.14 | 103 | 7,170,257 |
Course Extremes
| 1 week | 96.06 |  | 103.09 |
| 1 month | 85.8 | | 105.84 |
| Current year | 73.31 | | 105.84 |
| 1 year | 73.31 | | 105.84 |
| 3 years | 73.31 | | 134.63 |
| 5 years | 70.89 | | 134.63 |
| 10 years | 47.97 | | 134.63 |
Monthly variations
Annual variations
| 2025 | -0.55% | ||
| 2024 | -8.75% | ||
| 2023 | -1.74% | ||
| 2022 | +44.77% | ||
| 2021 | -6.31% | ||
| 2020 | -10.06% | ||
| 2019 | +19.03% | ||
| 2018 | +35.79% | ||
| 2017 | -4.42% | ||
| 2016 | +11.45% | ||
| 2015 | -6.99% | ||
| 2014 | +13.47% | ||
| 2013 | +22.25% | ||
| 2012 | +8.59% | ||
| 2011 | +4.61% | ||
| 2010 | -1.37% | ||
| 2009 | +20.20% | ||
| 2008 | -47.69% | ||
| 2007 | +33.28% | ||
| 2006 | +37.06% | ||
| 2005 | -1.03% | ||
| 2004 | -30.43% | ||
| 2003 | -18.39% | ||
| 2002 | -3.72% | ||
| 2001 | -37.20% | ||
| 2000 | +39.35% | ||
| 1999 | -8.90% | ||
| 1998 | +39.15% | ||
| 1997 | +33.12% | ||
| 1996 | +21.33% | ||
| 1995 | +72.13% | ||
| 1994 | +10.91% | ||
| 1993 | -20.75% | ||
| 1992 | -21.85% | ||
| 1991 | +85.26% | ||
| 1990 | +15.97% | ||
| 1989 | +34.20% | ||
| 1988 | +9.31% | ||
| 1987 | +27.95% | ||
| 1986 | +80.84% | ||
| 1985 | +45.74% | ||
| 1984 | +4.01% | ||
| 1983 | +6.79% | ||
| 1982 | -0.15% | ||
| 1981 | 0.00% | ||
| 1980 | +17.30% | ||
| 1979 | +6.84% | ||
| 1978 | +21.85% | ||
| 1977 | -18.53% | ||
| 1976 | -1.62% | ||
| 1975 | +4.33% | ||
| 1974 | -17.80% | ||
| 1973 | -9.40% | ||
| 1972 | +43.75% | ||
| 1971 | +25.25% | ||
| 1970 | -12.39% | ||
| 1969 | +25.56% | ||
| 1968 | +11.11% |
- Stock Market
- Equities
- MRK Stock
- Quotes Merck & Co., Inc.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition