BMV · MRK · stock

Merck & Co., Inc. (MRK) stock price history

Every BMV trading session of Merck & Co., Inc. from May 29, 2003 to Sep 25, 2026: 5,894 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MRK data, free keyYear by year table

MRK adjusted close, 2003 to 2026

MRKMerck & Co., Inc.
MX$2,630+83.0% over one year
20052010201520202025
MX$2,632
All time high, 2026
MX$2,650
52 week high, MX$1,428 low
5,894
Daily sessions since 2003

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

MRK key facts

  • Merck & Co., Inc. (MRK) closed at MX$2,630 on Sep 25, 2026 on BMV.
  • MRK's all time high close is MX$2,632, set on Sep 22, 2026; its all time low close is MX$230.76 on Sep 14, 2005.
  • MRK's 52 week range is MX$1,428 to MX$2,650.
  • MRK returned +83.0% over the year to Sep 25, 2026 and +79.2% over five years.
  • Over ten years MRK returned +127%, +8.6% a year compounded.
  • MRK's deepest drawdown was -61.2% from Jun 20, 2003 to Sep 14, 2005.
  • DataCedar holds 5,894 daily sessions of MRK history from May 29, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MRK price chart, 2003 to 2026

MRK adjusted close, May 29, 2003 to Sep 25, 2026MX$264.93MX$1,053MX$1,842MX$2,63020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

MRK returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month+0.1%
3 months+19.6%
6 months+24.4%
Year to date+37.5%
1 year+83.0%
3 years+43.5%
5 years+79.2%
10 years+127.3%
Since May 29, 2003+418.3%
Compound annual growth, 23.3 years+7.3%

MRK records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$2,632 on Sep 22, 2026
All time low close
MX$230.76 on Sep 14, 2005
52 week high
MX$2,650 on Sep 22, 2026
52 week low
MX$1,428 on Sep 26, 2025
Deepest drawdown
-61.2% from Jun 20, 2003 to Sep 14, 2005, recovered Jan 9, 2008
Best single session
+32.6% on Oct 20, 2008
Worst single session
-26.7% on Sep 30, 2004
Volatility, 1 year annualised
32.1%
Sessions closing higher, 1 year
49%
Growth of 1 since 2003
5.2×
Best calendar year
2006, +39%
Worst calendar year
2008, -40%

MRK price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on May 29, 2003; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$1,888MX$2,650MX$1,831MX$2,630+37.5%425.7K184
2025MX$2,143MX$2,143MX$1,421MX$1,913-7.3%959.6K251
2024MX$1,848MX$2,478MX$1,848MX$2,064+13.7%437.2K251
2023MX$2,147MX$2,201MX$1,717MX$1,816-15.4%158.1K251
2022MX$1,543MX$2,183MX$1,469MX$2,147+37.4%495.1K252
2021MX$1,516MX$1,880MX$1,384MX$1,563+3.1%1.3M253
2020MX$1,606MX$1,981MX$1,400MX$1,516-5.6%980.8K252
2019MX$1,396MX$1,649MX$1,296MX$1,606+13.7%928K251
2018MX$1,051MX$1,519MX$905.18MX$1,413+34.4%421K251
2017MX$1,167MX$1,282MX$946.83MX$1,051-9.9%148.5K251
2016MX$852.40MX$1,245MX$829.77MX$1,167+36.9%528.4K252
2015MX$789.96MX$926.03MX$769.20MX$852.40+7.9%656.6K251
2014MX$604.21MX$820.44MX$604.21MX$789.96+29.8%430K251
2013MX$486.77MX$616.12MX$482.17MX$608.43+22.7%734K249
2012MX$490.72MX$570.58MX$440.16MX$495.97+1.1%287.8K248
2011MX$416.07MX$490.75MX$343.52MX$490.72+18.1%470.8K252
2010MX$438.94MX$474.40MX$379.91MX$415.47-6.5%263.3K249
2009MX$351.39MX$450.77MX$274.58MX$444.42+26.5%262.5K252
2008MX$569.00MX$611.60MX$272.08MX$351.39-39.7%111.8K253
2007MX$427.37MX$591.53MX$425.93MX$582.37+34.8%142.5K253
2006MX$310.54MX$460.77MX$306.82MX$432.13+39.2%502.5K260
2005MX$325.84MX$350.10MX$230.76MX$310.54-4.7%437.8K260
2004MX$437.91MX$499.72MX$266.26MX$325.84-25.6%509K262
2003MX$507.68MX$594.98MX$436.89MX$437.91n/a62.8K155

MRK monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$2,630+4.4%
August 2026MX$2,518+11.3%
July 2026MX$2,262+0.5%
June 2026MX$2,250+9.1%
May 2026MX$2,062+7.2%
April 2026MX$1,923-10.9%
March 2026MX$2,157+1.5%
February 2026MX$2,126+10.7%
January 2026MX$1,921+0.4%
December 2025MX$1,913-0.1%
November 2025MX$1,914+19.4%
October 2025MX$1,603+4.3%

About the MRK data

Daily bars. 5,894 sessions from May 29, 2003 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 29, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MRK/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • MO Altria Group, Inc.
  • MOS The Mosaic Company
  • MPC Marathon Petroleum Corporation
  • MPWR Monolithic Power Systems, Inc.
  • MRNA Moderna, Inc.
  • MRVL1 Marvell Technology, Inc.
  • MS Morgan Stanley
  • MSCI MSCI Inc.

Common questions

MRK share price history

Start with any symbol.

Start free