MRK: Merck & Co., Inc.

As of Tuesday, October 28th, 2025

$ 87.03

-0.97 -1.10%

Open: 88.11
High: 88.11
Low: 86.93
Volume: 8,342,762
Previous Close on Monday, October 27th, 2025

$ 88.00

+0.51 +0.58%

Open: 87.51
High: 88.30
Low: 87.03
Volume: 7,035,911

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 88.11 88.11 86.93 87.03 8,342,164 -0.97 -1.10
2025-10-27 87.51 88.30 87.03 88.00 7,035,911 +0.51 +0.58
2025-10-24 87.33 88.06 87.11 87.49 7,895,292 +0.31 +0.36
2025-10-23 87.56 88.11 86.91 87.18 7,676,104 -0.43 -0.49
2025-10-22 87.68 88.79 87.01 87.61 10,803,658 -0.01 -0.01
2025-10-21 86.96 87.67 86.23 87.62 9,848,340 +1.30 +1.51
2025-10-20 85.25 87.00 85.03 86.32 8,460,352 +1.53 +1.80
2025-10-17 83.28 84.89 83.16 84.79 10,755,508 +0.87 +1.04
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 88.79
On 2025-10-22		 86.91
On 2025-10-23		 -0.59 -0.67 88.79
On 2025-10-22		 86.91
On 2025-10-23		 -2.12 87.46
10D 88.79
On 2025-10-22		 83.16
On 2025-10-17		 2.33 2.75 85.50
On 2025-10-16		 83.16
On 2025-10-17		 -2.73 86.41
20D 91.00
On 2025-10-02		 83.16
On 2025-10-17		 3.10 3.69 91.00
On 2025-10-02		 83.16
On 2025-10-17		 -8.61 86.98
WTD 88.30
On 2025-10-27		 86.93
On 2025-10-28		 -0.46 -0.53 88.30
On 2025-10-27		 86.93
On 2025-10-28		 -1.55 87.52
MTD 91.00
On 2025-10-02		 83.16
On 2025-10-17		 3.10 3.69 91.00
On 2025-10-02		 83.16
On 2025-10-17		 -8.61 86.98
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
FLS

Flowserve Corporation

52.66 -0.16 -0.30 3,740,413
NKE

NIKE, Inc.

67.43 -1.16 -1.69 11,246,283
FTSM

First Trust Enhanced Short Maturity ETF

60.13 +0.01 +0.02 498,083
FEX

First Trust Large Cap Core AlphaDEX Fund

117.89 -0.75 -0.63 17,053
MRK

Merck & Co., Inc.

87.03 -0.97 -1.10 8,342,762