MRK: Merck & Co., Inc.

As of Friday, December 12th, 2025

$ 100.30

+1.29 +1.30%

Open: 98.96
High: 100.66
Low: 98.32
Volume: 11,765,799
Previous Close on Thursday, December 11th, 2025

$ 99.01

+1.39 +1.42%

Open: 98.44
High: 99.14
Low: 97.58
Volume: 11,639,203

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 98.96 100.66 98.32 100.30 11,765,799 +1.29 +1.30
2025-12-11 98.44 99.14 97.58 99.01 11,639,203 +1.39 +1.42
2025-12-10 98.05 98.17 96.47 97.62 17,525,240 +0.73 +0.75
2025-12-09 99.32 99.85 96.06 96.89 16,273,543 -2.04 -2.06
2025-12-08 99.38 99.67 97.81 98.93 12,880,276 -0.79 -0.79
2025-12-05 101.40 102.09 99.19 99.72 15,907,023 -1.17 -1.16
2025-12-04 102.10 102.60 100.54 100.89 12,743,629 -1.38 -1.35
2025-12-03 101.90 103.09 101.52 102.27 12,516,015 +1.24 +1.23
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 100.66
On 2025-12-12		 96.06
On 2025-12-09		 0.58 0.58 99.85
On 2025-12-09		 96.47
On 2025-12-10		 -3.39 98.55
10D 105.68
On 2025-12-01		 96.06
On 2025-12-09		 -4.53 -4.32 105.68
On 2025-12-01		 96.06
On 2025-12-09		 -9.11 99.85
20D 105.84
On 2025-11-25		 91.49
On 2025-11-14		 7.37 7.93 105.84
On 2025-11-25		 96.06
On 2025-12-09		 -9.25 99.20
WTD 100.66
On 2025-12-12		 96.06
On 2025-12-09		 0.58 0.58 99.85
On 2025-12-09		 96.47
On 2025-12-10		 -3.39 98.55
MTD 105.68
On 2025-12-01		 96.06
On 2025-12-09		 -4.53 -4.32 105.68
On 2025-12-01		 96.06
On 2025-12-09		 -9.11 99.85
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
RSP

Invesco S&P 500 Equal Weight ETF

193.41 -1.32 -0.68 24,842,974
NKE

NIKE, Inc.

67.47 -0.27 -0.40 14,443,968
FTSM

First Trust Enhanced Short Maturity ETF

59.99 +0.01 +0.02 2,142,269
FEX

First Trust Large Cap Core AlphaDEX Fund

119.07 -1.85 -1.53 9,634
MRK

Merck & Co., Inc.

100.30 +1.29 +1.30 11,765,799