Merck & Co., Inc.
MRK Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
$MRK stock is featured in our U.S. House Long-Short, Congress Buys, and Congress Long-Short strategies.
All StrategiesIncome
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of MRK by members of U.S. Congress
MRK Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
MRK Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
MRK Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in MRK holdings by institutional investors
Quarterly net insider trading by MRK's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$2,270,000 Jul 20, 2026 Issue: Health Issues Medicare/Medicaid Taxation/Internal Revenue Code Animals
-
$4,150,000 Apr 20, 2026 Issue: Health Issues Medicare/Medicaid Taxation/Internal Revenue Code Animals
-
$1,930,000 Jan 20, 2026 Issue: Health Issues Medicare/Medicaid Taxation/Internal Revenue Code Animals
-
$4,990,000 Oct 20, 2025 Issue: Health Issues Medicare/Medicaid Taxation/Internal Revenue Code Animals
-
$1,520,000 Oct 20, 2025 Issue: Health Issues Medicare/Medicaid Taxation/Internal Revenue Code Animals
-
$1,800,000 Apr 21, 2025 Issue: Health Issues Medicare/Medicaid Taxation/Internal Revenue Code
-
$2,600,000 Apr 21, 2025 Issue: Health Issues Medicare/Medicaid Taxation/Internal Revenue Code Animals
-
$2,190,000 Oct 21, 2024 Issue: Taxation/Internal Revenue Code Medicare/Medicaid Health Issues
-
$3,010,000 Jul 22, 2024 Issue: Taxation/Internal Revenue Code Medicare/Medicaid Health Issues
-
$1,940,000 Jan 22, 2024 Issue: Taxation/Internal Revenue Code Medicare/Medicaid Health Issues
-
$2,130,000 Oct 20, 2023 Issue: Taxation/Internal Revenue Code Medicare/Medicaid Health Issues
-
$2,980,000 Jul 20, 2023 Issue: Taxation/Internal Revenue Code Medicare/Medicaid Health Issues
-
$2,490,000 Jan 20, 2023 Issue: Taxation/Internal Revenue Code Medicare/Medicaid Health Issues
-
$1,080,000 Oct 20, 2022 Issue: Taxation/Internal Revenue Code Medicare/Medicaid Health Issues
-
$2,610,000 Jul 20, 2022 Issue: Taxation/Internal Revenue Code Medicare/Medicaid Health Issues
-
$2,120,000 Apr 20, 2022 Issue: Taxation/Internal Revenue Code Medicare/Medicaid Health Issues
-
$1,500,000 Jan 20, 2022 Issue: None
-
$1,700,000 Oct 20, 2021 Issue: None
-
$1,220,000 Jul 20, 2021 Issue: None
-
$3,590,000 Apr 20, 2021 Issue: None
-
$1,210,000 Jan 21, 2021 Issue: None
-
$980,000 Oct 20, 2020 Issue: None
-
$2,620,000 Jul 20, 2020 Issue: None
-
$2,170,000 Apr 20, 2020 Issue: None
-
$1,020,000 Jan 22, 2020 Issue: None
-
$890,000 Oct 21, 2019 Issue: Medicare/Medicaid Health Issues Copyright/Patent/Trademark Agriculture Taxation/Internal Revenue Code
-
$2,305,000 Jul 22, 2019 Issue: Health Issues Agriculture Medicare/Medicaid Consumer Issues/Safety/Products Copyright/Patent/Trademark Taxation/Internal Revenue Code
-
$2,740,000 Apr 22, 2019 Issue: Intelligence Animals Medicare/Medicaid Health Issues Agriculture Taxation/Internal Revenue Code
-
$900,000 Jan 22, 2019 Issue: Medicare/Medicaid Health Issues Animals Taxation/Internal Revenue Code
-
$1,760,000 Oct 22, 2018 Issue: Budget/Appropriations Medicare/Medicaid Health Issues Animals Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$830,000 Jul 20, 2018 Issue: Animals Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Budget/Appropriations
-
$3,310,000 Apr 20, 2018 Issue: Animals Budget/Appropriations Medicare/Medicaid Health Issues
-
$790,000 Jan 22, 2018 Issue: Animals Medicare/Medicaid Health Issues Trade (domestic/foreign) Taxation/Internal Revenue Code Budget/Appropriations
-
$1,750,000 Oct 20, 2017 Issue: Budget/Appropriations Health Issues Taxation/Internal Revenue Code Medicare/Medicaid
-
$1,720,000 Jul 20, 2017 Issue: Budget/Appropriations Medicare/Medicaid Health Issues Copyright/Patent/Trademark Animals Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$1,970,000 Jul 20, 2017 Issue: Budget/Appropriations Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
-
$1,000,000 Jan 23, 2017 Issue: Animals Budget/Appropriations Health Issues Taxation/Internal Revenue Code Medicare/Medicaid
-
$1,390,000 Oct 20, 2016 Issue: Animals Medicare/Medicaid Health Issues Trade (domestic/foreign) Taxation/Internal Revenue Code Copyright/Patent/Trademark
-
$850,000 Jul 20, 2016 Issue: Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Animals Trade (domestic/foreign) Budget/Appropriations
-
$3,260,000 Apr 20, 2016 Issue: Medicare/Medicaid Copyright/Patent/Trademark Taxation/Internal Revenue Code Trade (domestic/foreign) Health Issues Animals
-
$650,000 Jan 20, 2016 Issue: Medicare/Medicaid Copyright/Patent/Trademark Taxation/Internal Revenue Code Trade (domestic/foreign) Health Issues Budget/Appropriations Animals
-
$1,490,000 Oct 19, 2015 Issue: Animals Medicare/Medicaid Health Issues Copyright/Patent/Trademark Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$1,400,000 Jul 20, 2015 Issue: Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Copyright/Patent/Trademark
-
$2,110,000 Apr 20, 2015 Issue: Animals Budget/Appropriations Health Issues Copyright/Patent/Trademark Taxation/Internal Revenue Code Medicare/Medicaid
-
$490,000 Mar 25, 2015 Issue: Animals Budget/Appropriations Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Copyright/Patent/Trademark
-
$1,160,000 Oct 20, 2014 Issue: Animals Health Issues Copyright/Patent/Trademark Medicare/Medicaid Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$1,170,000 Jul 21, 2014 Issue: Animals Health Issues Taxation/Internal Revenue Code Trade (domestic/foreign) Medicare/Medicaid Copyright/Patent/Trademark Budget/Appropriations
-
$2,000,000 Apr 21, 2014 Issue: Budget/Appropriations Medicare/Medicaid Trade (domestic/foreign) Taxation/Internal Revenue Code Health Issues Copyright/Patent/Trademark Animals
-
$820,000 Jan 17, 2014 Issue: Consumer Issues/Safety/Products Budget/Appropriations Medicare/Medicaid Taxation/Internal Revenue Code Manufacturing Trade (domestic/foreign) Copyright/Patent/Trademark Health Issues
-
$2,890,000 Oct 21, 2013 Issue: Animals Consumer Issues/Safety/Products Medicare/Medicaid Taxation/Internal Revenue Code Budget/Appropriations Copyright/Patent/Trademark Health Issues Trade (domestic/foreign) Manufacturing
-
$1,420,000 Oct 21, 2013 Issue: Consumer Issues/Safety/Products Budget/Appropriations Medicare/Medicaid Health Issues Trade (domestic/foreign) Taxation/Internal Revenue Code Manufacturing
-
$900,000 Jul 22, 2013 Issue: Animals Consumer Issues/Safety/Products Copyright/Patent/Trademark Trade (domestic/foreign) Taxation/Internal Revenue Code Medicare/Medicaid Budget/Appropriations Health Issues Manufacturing
-
$1,190,000 Jan 18, 2013 Issue: Medical/Disease Research/Clinical Labs Consumer Issues/Safety/Products Budget/Appropriations Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Trade (domestic/foreign) Manufacturing
-
$2,430,000 Oct 19, 2012 Issue: Health Issues Taxation/Internal Revenue Code Manufacturing Medicare/Medicaid Medical/Disease Research/Clinical Labs Trade (domestic/foreign) Budget/Appropriations Consumer Issues/Safety/Products
-
$1,400,000 Jul 19, 2012 Issue: Consumer Issues/Safety/Products Health Issues Taxation/Internal Revenue Code Manufacturing Trade (domestic/foreign) Medicare/Medicaid
-
$4,490,000 Apr 20, 2012 Issue: Law Enforcement/Crime/Criminal Justice Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Manufacturing Trade (domestic/foreign) Consumer Issues/Safety/Products
-
$1,120,000 Jan 20, 2012 Issue: Animals Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Trade (domestic/foreign) Manufacturing Law Enforcement/Crime/Criminal Justice Budget/Appropriations Consumer Issues/Safety/Products
-
$2,450,000 Oct 20, 2011 Issue: Consumer Issues/Safety/Products Budget/Appropriations Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Animals Law Enforcement/Crime/Criminal Justice Trade (domestic/foreign) Copyright/Patent/Trademark
-
$1,120,000 Jul 20, 2011 Issue: Budget/Appropriations Health Issues Copyright/Patent/Trademark Taxation/Internal Revenue Code Trade (domestic/foreign) Consumer Issues/Safety/Products Medicare/Medicaid
-
$3,220,000 May 17, 2011 Issue: Medical/Disease Research/Clinical Labs Health Issues Medicare/Medicaid Budget/Appropriations Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Copyright/Patent/Trademark
-
$1,285,000 Jan 20, 2011 Issue: Consumer Issues/Safety/Products Chemicals/Chemical Industry Budget/Appropriations Health Issues Copyright/Patent/Trademark Taxation/Internal Revenue Code Medicare/Medicaid
-
$2,163,510 Oct 20, 2010 Issue: Animals Budget/Appropriations Medicare/Medicaid Health Issues Copyright/Patent/Trademark Taxation/Internal Revenue Code Consumer Issues/Safety/Products Chemicals/Chemical Industry
-
$944,000 Jul 20, 2010 Issue: Animals Consumer Issues/Safety/Products Budget/Appropriations Medicare/Medicaid Health Issues Copyright/Patent/Trademark Financial Institutions/Investments/Securities Chemicals/Chemical Industry Taxation/Internal Revenue Code
-
$3,220,000 Apr 19, 2010 Issue: Medical/Disease Research/Clinical Labs Budget/Appropriations Medicare/Medicaid Health Issues Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Copyright/Patent/Trademark
-
$1,820,000 Jan 20, 2010 Issue: Medical/Disease Research/Clinical Labs Budget/Appropriations Medicare/Medicaid Health Issues Copyright/Patent/Trademark Taxation/Internal Revenue Code
-
$1,560,000 Oct 20, 2009 Issue: Medical/Disease Research/Clinical Labs Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Copyright/Patent/Trademark Budget/Appropriations
-
$1,530,000 Jul 20, 2009 Issue: Medical/Disease Research/Clinical Labs Budget/Appropriations Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Copyright/Patent/Trademark
-
$1,500,000 Apr 20, 2009 Issue: Budget/Appropriations Medicare/Medicaid Health Issues Medical/Disease Research/Clinical Labs Taxation/Internal Revenue Code Copyright/Patent/Trademark
-
$1,320,000 Jan 21, 2009 Issue: Budget/Appropriations Medicare/Medicaid Health Issues Copyright/Patent/Trademark
-
$1,110,000 Oct 17, 2008 Issue: Budget/Appropriations Medicare/Medicaid Health Issues Copyright/Patent/Trademark Trade (domestic/foreign)
-
$1,170,000 Jul 18, 2008 Issue: Medicare/Medicaid Health Issues Copyright/Patent/Trademark Trade (domestic/foreign) Budget/Appropriations
-
$1,040,000 Apr 18, 2008 Issue: Health Issues Copyright/Patent/Trademark Trade (domestic/foreign) Medicare/Medicaid Budget/Appropriations
-
$2,530,000 Feb 13, 2008 Issue: Budget/Appropriations Medicare/Medicaid Health Issues Copyright/Patent/Trademark Trade (domestic/foreign)
-
$2,300,000 Aug 13, 2007 Issue: Budget/Appropriations Medicare/Medicaid Health Issues Copyright/Patent/Trademark Trade (domestic/foreign)
-
$1,980,000 Feb 14, 2007 Issue: Health Issues Medicare/Medicaid Budget/Appropriations Taxation/Internal Revenue Code
-
$2,070,000 Aug 11, 2006 Issue: Health Issues Taxation/Internal Revenue Code Medicare/Medicaid Budget/Appropriations
-
$1,980,000 Feb 09, 2006 Issue: Health Issues Medicare/Medicaid Medical/Disease Research/Clinical Labs
-
$1,700,000 Aug 15, 2005 Issue: Trade (domestic/foreign) Medicare/Medicaid Consumer Issues/Safety/Products
-
$1,820,000 Feb 14, 2005 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Consumer Issues/Safety/Products
-
$1,740,000 Aug 16, 2004 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Consumer Issues/Safety/Products
-
$3,040,000 Feb 27, 2004 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Medicare/Medicaid Consumer Issues/Safety/Products
-
$4,420,000 Aug 19, 2003 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Medicare/Medicaid Homeland Security
-
$4,670,294 Feb 14, 2003 Issue: Trade (domestic/foreign) Copyright/Patent/Trademark Health Issues Medicare/Medicaid Medical/Disease Research/Clinical Labs
-
$2,660,000 Aug 20, 2002 Issue: Trade (domestic/foreign) Copyright/Patent/Trademark Health Issues Medicare/Medicaid Environment/Superfund Medical/Disease Research/Clinical Labs
-
$3,420 Jul 24, 2002 Issue: Trade (domestic/foreign) Disaster Planning/Emergencies Health Issues Veterans Medicare/Medicaid Budget/Appropriations Environment/Superfund Medical/Disease Research/Clinical Labs
-
$2,780,000 Aug 09, 2001 Issue: Budget/Appropriations Environment/Superfund Trade (domestic/foreign) Manufacturing Taxation/Internal Revenue Code Health Issues Veterans Medicare/Medicaid Medical/Disease Research/Clinical Labs
-
$2,820,000 Feb 14, 2001 Issue: Trade (domestic/foreign) Manufacturing Taxation/Internal Revenue Code Health Issues Veterans Medicare/Medicaid Budget/Appropriations Environment/Superfund Medical/Disease Research/Clinical Labs
-
$302,000 Aug 14, 2000 Issue: Trade (domestic/foreign) Manufacturing Taxation/Internal Revenue Code Health Issues Veterans Medicare/Medicaid Budget/Appropriations Environment/Superfund Medical/Disease Research/Clinical Labs
-
$2,600,000 Feb 14, 2000 Issue: Medical/Disease Research/Clinical Labs Budget/Appropriations Environment/Superfund Pharmacy Trade (domestic/foreign) Manufacturing Taxation/Internal Revenue Code Copyright/Patent/Trademark Health Issues Veterans Medicare/Medicaid
-
$2,720,000 Aug 16, 1999 Issue: Trade (domestic/foreign) Manufacturing Taxation/Internal Revenue Code Copyright/Patent/Trademark Health Issues Veterans Medicare/Medicaid Budget/Appropriations Environment/Superfund Pharmacy Medical/Disease Research/Clinical Labs
Former government officials who have lobbied for MRK
105 former government officials from 56 congressional offices at 23 lobbying firms have lobbied for MRK, most recently Jul 21, 2026.
-
Raissa Downs Senate Prin. Dep. Asst. Sec. for Leg. - HHS; Dep. Asst. Sec. for Leg. - HHS; Staff Dir., Sub. Cmte. on Employment, Sen. HELP Cmte.
-
Jennifer Young Congress Asst. Sec. for Leg. - HHS; Dep. Asst. Sec. for Leg. - HHS; Cmte. Staff, House Cmte. on Ways and Means; Cmte. Staff, Sen. Cmte. on Finance
-
Elizabeth Murray House Senior Policy Advisor, Democratic Whip Steny Hoyer; Legislative Asst. for Rep. Mike Thompson, Rep. Bob Matsui, and Senator Bob Graham -
Charlotte Ivancic Senate Legislative Counsel, Senator Jim DeMint; Health Counsel, Majority Leader Bill Frist; Counsel and Budget Analyst, House Budget Committee; Asst. to the Speaker for Policy, Speaker John Boehner -
Pamela Smith Senate Leg. Dir., Sen. Tom Harkin; Dep. Staff Dir., Senate HELP Cmte; Staff Dir., Senate HELP Cmte; Counselor to the Asst. AG, Civil Div., Dept of Justice; Spec Counsel, Ofc of Leg. Affairs, Dept of Justice; Counsel and LA, Senator Carol Moseley-Braun -
Emily Murry House Staff Dir., Sub. Cmte. on Health, W&M Cmte; Sr. Policy Advisor, Majority Leader McCarthy; Policy Advisor, Majority Whip McCarthy; Professional Staff, Republican Study Cmte.; Leg. Aid, Rep. Ken Calvert; Leg. Asst., Rep. Tom Price
-
Margaret Joseph Senate CoS for Sen. Kyrsten Sinema, CoS for Rep. Kyrsten Sinema, CoS for Rep. Bobby Bright, CoS for Rep. Jim Matheson, Clerk for House Rules Cmte. -
Peter Fise Congress Health Counsel for Sen. Cmte on Finance, Health Counsel for Sen. Jeanne Shaheen, Staff Assistant for House Cmte on Oversight & Government Reform
MRK Estimated quarterly lobbying spending
MRK Revenue by Segment or Geography
By Segment
By Geography
MRK Income Statement
MRK Balance Sheet
MRK Cash Flow
U.S. Patents
New MRK patent grants
-
Patent Title: Sample separating implement and sample analyzing device Feb. 16, 2021
-
Patent Title: Biomolecule analyzer Sep. 03, 2019
-
Patent Title: Method of treating inherited severe neutropenia Oct. 09, 2012
-
Patent Title: Tyrosine kinase inhibitors Feb. 22, 2011
-
Patent Title: Substituted piperidines that increase p53 activity and the uses thereof Feb. 08, 2011
-
Patent Title: Process for the preparation of ring compounds Nov. 30, 2010
-
Patent Title: Hiv integrase inhibitors Oct. 26, 2010
-
Patent Title: Process for {3-[2( Oct. 05, 2010
-
Patent Title: Hepatitis c virus assay systems Aug. 31, 2010
-
Patent Title: Anti-addl antibodies and uses thereof Aug. 24, 2010
-
Patent Title: Purification process for plasmid dna Aug. 03, 2010
-
Patent Title: Inhibitors of janus kinases Jul. 27, 2010
-
Patent Title: System and method for automated selection of t-cell epitopes Jul. 13, 2010
-
Patent Title: High affinity antibody antagonists of interleukin-13 receptor alpha 1 Jul. 13, 2010
-
Patent Title: Mitotic kinesin inhibitors Jun. 29, 2010
-
Patent Title: Human antibodies interacting with hiv gp41 Jun. 29, 2010
-
Patent Title: Mitotic kinesin inhibitors Jun. 08, 2010
-
Patent Title: Anti-addl monoclonal antibody and use thereof Jun. 08, 2010
-
Patent Title: Mitotic kinesin inhibitors May. 25, 2010
-
Patent Title: Pyrrolidin-3-yl compounds useful as beta-secretase inhibitors for the treatment of alzheimer's disease May. 11, 2010
-
Patent Title: Anti-hypercholesterolemic compounds Apr. 27, 2010
-
Patent Title: Benzoxazinyl-amidocyclopentyl-heterocyclic modulators of chemokine receptors Apr. 20, 2010
-
Patent Title: Optimized expression of hpv 52 l1 in yeast Apr. 20, 2010
-
Patent Title: Non-immunostimulatory antibody and compositions containing the same Apr. 20, 2010
-
Patent Title: Prodrugs of diaryl-2-(5h)-furanone cyclooxygenase-2 inhibitors Mar. 30, 2010
-
Patent Title: Bicyclic amides Feb. 23, 2010
-
Patent Title: Mitotic kinesin inhibitors Feb. 23, 2010
-
Patent Title: 2-(aryl)azacyclylmethyl carboxylates, sulfonates, phosphonates, phosphinates and heterocycles as s1p receptor agonists Feb. 09, 2010
-
Patent Title: Computer systems and methods for subdividing a complex disease into component diseases Jan. 26, 2010
-
Patent Title: Cetp inhibitors Jan. 26, 2010
-
Patent Title: Pyrazole amide derivatives, compositions containing such compounds and methods of use Jan. 19, 2010
Government Contracts
Federal grants, loans, and purchases
- $0 2026-09-14 00:00:00 Agency: Department of Health and Human Services
- $1,627,602 2026-09-14 00:00:00 Agency: Department of Health and Human Services
- $22,508 2026-06-23 00:00:00 Agency: Department of Veterans Affairs
- $22,508 2026-06-12 00:00:00 Agency: Department of Veterans Affairs
- $22,508 2026-06-12 00:00:00 Agency: Department of Veterans Affairs
- $1,789,308 2026-06-08 00:00:00 Agency: Department of Health and Human Services
- $22,508 2026-05-21 00:00:00 Agency: Department of Veterans Affairs
- $342,254 2026-05-11 00:00:00 Agency: Department of Veterans Affairs
- $22,508 2026-05-11 00:00:00 Agency: Department of Veterans Affairs
- $22,508 2026-05-08 00:00:00 Agency: Department of Veterans Affairs
- $42,782 2026-05-04 00:00:00 Agency: Department of Veterans Affairs
- $22,508 2026-04-15 00:00:00 Agency: Department of Veterans Affairs
- $361,340,130 2026-03-27 00:00:00 Agency: Department of Health and Human Services
- $21,388 2026-02-27 00:00:00 Agency: Department of Veterans Affairs
- $18,000 2026-02-12 00:00:00 Agency: Department of Justice
- $21,391 2026-02-09 00:00:00 Agency: Department of Veterans Affairs
- $21,391 2026-01-21 00:00:00 Agency: Department of Veterans Affairs
- $21,388 2026-01-16 00:00:00 Agency: Department of Veterans Affairs
- $96,218 2026-01-13 00:00:00 Agency: Department of Veterans Affairs
- $20,994 2025-12-31 00:00:00 Agency: Department of Veterans Affairs
- $21,042 2025-12-11 00:00:00 Agency: Department of Veterans Affairs
- $20,994 2025-12-09 00:00:00 Agency: Department of Veterans Affairs
- $20,994 2025-11-19 00:00:00 Agency: Department of Veterans Affairs
- $66,154 2025-10-15 00:00:00 Agency: Department of Veterans Affairs
- $10,497 2025-10-02 00:00:00 Agency: Department of Veterans Affairs
- $10,497 2025-09-24 00:00:00 Agency: Department of Veterans Affairs
- $10,497 2025-09-18 00:00:00 Agency: Department of Veterans Affairs
- $10,497 2025-09-15 00:00:00 Agency: Department of Veterans Affairs
- $10,497 2025-09-04 00:00:00 Agency: Department of Veterans Affairs
- $10,497 2025-08-20 00:00:00 Agency: Department of Veterans Affairs
- $22,051 2025-08-03 00:00:00 Agency: Department of Veterans Affairs
- $10,497 2025-07-30 00:00:00 Agency: Department of Veterans Affairs
- $0 2025-07-11 00:00:00 Agency: Department of Veterans Affairs
- $10,497 2025-07-10 00:00:00 Agency: Department of Veterans Affairs
- $22,051 2025-06-25 00:00:00 Agency: Department of Veterans Affairs
- $10,497 2025-06-18 00:00:00 Agency: Department of Veterans Affairs
- $1,854,639 2025-06-16 00:00:00 Agency: Department of Health and Human Services
- $22,051 2025-06-05 00:00:00 Agency: Department of Veterans Affairs
- $10,497 2025-06-04 00:00:00 Agency: Department of Veterans Affairs
- $0 2025-05-22 00:00:00 Agency: Department of Veterans Affairs
- $22,051 2025-04-25 00:00:00 Agency: Department of Veterans Affairs
- $10,497 2025-04-25 00:00:00 Agency: Department of Veterans Affairs
- $22,051 2025-04-08 00:00:00 Agency: Department of Veterans Affairs
- $0 2025-03-13 00:00:00 Agency: Department of Health and Human Services
- $241,958 2025-03-10 00:00:00 Agency: Department of Veterans Affairs
- $10,497 2025-03-10 00:00:00 Agency: Department of Veterans Affairs
- $44,103 2025-02-26 00:00:00 Agency: Department of Veterans Affairs
- $60,000 2025-02-11 00:00:00 Agency: Department of Justice
- $178,448 2025-02-06 00:00:00 Agency: Department of Veterans Affairs
- $176,411 2025-01-29 00:00:00 Agency: Department of Veterans Affairs
Government Contracts
Estimated quarterly amount awarded to MRK from public contracts
MRK News
Recent insights relating to MRK
CNBC Recommendations
Recent picks made for MRK stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in MRK
MRK Analyst Ratings
MRK Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
MRK Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $MRK stock a Buy, Sell, or Hold?
- What is the price target for $MRK stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
MRK Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $MRK stock?
- Who owns the most shares of $MRK stock?
- What funds own $MRK stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
MRK Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view MRK Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About MRK
Merck makes pharmaceutical products to treat several conditions in a number of therapeutic areas, including cardiometabolic disease, cancer, and infections. In cancer, the firm's immuno-oncology platform, led by Keytruda, is a major contributor to overall sales. The company also has a substantial vaccine business aimed at preventing pediatric diseases, as well as Gardasil for human papillomavirus. Additionally, Merck sells animal health-related drugs. From a geographical perspective, 53% of the company's 2025 sales were generated from US human health (pharmaceuticals and vaccines).
- Address Rahway, NJ
- Market Cap 365.1 billion
- Employees 75,000
- Industrial Classification Pharmaceutical Preparations
Merck & Co., Inc. (MRK) Historical Stock Prices
Merck & Co., Inc. (MRK) closed at $147.98 on September 24, 2026. Over the past year its adjusted close ranged from $75.82 to $156.45. Daily prices go back to January 2, 2014, 3,201 trading days in all.
- 1 month-5.41%
- 3 months+17.96%
- Year to date+42.67%
- 1 year+90.09%
- 3 years+52.34%
- 5 years+132.79%
- Max+360.41%
See every congressional and insider trade on the MRK price chart
Quiver Premium charts MRK's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 24, 2026 | 148.16 | 151.46 | 147.90 | 147.98 | 147.98 | 10,312,766 |
| Sep 23, 2026 | 151.31 | 152.01 | 146.89 | 148.08 | 148.08 | 9,703,729 |
| Sep 22, 2026 | 148.69 | 153.57 | 148.04 | 150.91 | 150.91 | 11,173,544 |
| Sep 21, 2026 | 146.78 | 150.49 | 145.60 | 149.50 | 149.50 | 7,996,433 |
| Sep 18, 2026 | 147.08 | 147.84 | 145.74 | 146.87 | 146.87 | 31,159,667 |
| Sep 17, 2026 | 145.74 | 147.65 | 145.32 | 147.15 | 147.15 | 11,063,793 |
| Sep 16, 2026 | 143.96 | 144.97 | 143.50 | 144.91 | 144.91 | 7,230,927 |
| Sep 15, 2026$0.85 dividend | 143.85 | 144.15 | 142.32 | 143.79 | 143.79 | 8,292,750 |
| Sep 14, 2026 | 146.42 | 147.09 | 144.10 | 144.85 | 144.85 | 7,414,159 |
| Sep 11, 2026 | 145.52 | 145.90 | 143.68 | 143.93 | 143.93 | 8,679,443 |
| Sep 10, 2026 | 147.94 | 148.00 | 144.10 | 144.71 | 144.71 | 7,544,530 |
| Sep 9, 2026 | 148.96 | 149.41 | 147.18 | 147.53 | 147.53 | 8,546,447 |
| Sep 8, 2026 | 148.41 | 149.60 | 146.28 | 148.46 | 148.46 | 11,187,297 |
| Sep 4, 2026 | 150.83 | 152.22 | 150.09 | 150.33 | 150.33 | 4,397,467 |
| Sep 3, 2026 | 152.80 | 152.80 | 148.90 | 152.34 | 152.34 | 6,542,969 |
| Sep 2, 2026 | 151.50 | 152.69 | 149.97 | 151.64 | 151.64 | 8,970,603 |
| Sep 1, 2026 | 150.23 | 151.68 | 148.55 | 149.86 | 149.86 | 9,866,566 |
| Aug 31, 2026 | 147.00 | 148.69 | 145.95 | 147.76 | 147.76 | 11,126,604 |
| Aug 28, 2026 | 146.72 | 149.01 | 145.75 | 148.35 | 148.35 | 8,067,848 |
| Aug 27, 2026 | 149.53 | 152.08 | 149.02 | 149.54 | 149.54 | 8,530,989 |
| Aug 26, 2026 | 154.35 | 155.19 | 152.61 | 153.10 | 153.10 | 8,634,975 |
| Aug 25, 2026 | 151.00 | 156.92 | 150.66 | 156.45 | 156.45 | 14,005,080 |
| Aug 24, 2026 | 150.72 | 151.52 | 149.14 | 150.66 | 150.66 | 15,032,010 |
| Aug 21, 2026 | 149.12 | 154.49 | 148.59 | 152.55 | 152.55 | 15,976,212 |
| Aug 20, 2026 | 150.78 | 152.51 | 148.52 | 148.99 | 148.99 | 16,204,664 |
| Aug 19, 2026 | 146.94 | 153.50 | 144.90 | 152.20 | 152.20 | 32,776,268 |
| Aug 18, 2026 | 137.24 | 137.98 | 134.88 | 135.17 | 135.17 | 10,284,238 |
| Aug 17, 2026 | 134.95 | 137.17 | 134.55 | 135.97 | 135.97 | 8,477,590 |
| Aug 14, 2026 | 134.43 | 135.97 | 133.40 | 135.84 | 135.84 | 6,869,004 |
| Aug 13, 2026 | 133.86 | 135.68 | 133.06 | 135.55 | 135.55 | 8,895,212 |
| Aug 12, 2026 | 130.25 | 134.06 | 128.91 | 132.92 | 132.92 | 10,447,088 |
| Aug 11, 2026 | 129.93 | 132.84 | 129.70 | 130.42 | 130.42 | 6,342,169 |
| Aug 10, 2026 | 128.29 | 130.98 | 128.24 | 130.92 | 130.92 | 6,007,618 |
| Aug 7, 2026 | 127.84 | 128.75 | 126.68 | 128.58 | 128.58 | 7,347,555 |
| Aug 6, 2026 | 130.96 | 131.08 | 127.80 | 128.37 | 128.37 | 7,052,064 |
| Aug 5, 2026 | 129.41 | 131.09 | 127.56 | 128.33 | 128.33 | 10,501,869 |
| Aug 4, 2026 | 128.46 | 129.99 | 126.22 | 128.00 | 128.00 | 11,816,856 |
| Aug 3, 2026 | 129.87 | 131.47 | 126.72 | 127.77 | 127.77 | 11,153,829 |
| Jul 31, 2026 | 128.92 | 131.04 | 128.14 | 130.20 | 130.20 | 7,738,762 |
| Jul 30, 2026 | 128.19 | 130.21 | 127.25 | 129.79 | 129.79 | 7,833,237 |
| Jul 29, 2026 | 132.37 | 132.69 | 129.65 | 130.36 | 130.36 | 7,539,454 |
| Jul 28, 2026 | 132.88 | 135.05 | 131.14 | 131.82 | 131.82 | 10,265,058 |
| Jul 27, 2026 | 131.01 | 132.53 | 130.45 | 130.76 | 130.76 | 6,910,338 |
| Jul 24, 2026 | 131.44 | 131.71 | 130.24 | 131.07 | 131.07 | 6,154,380 |
| Jul 23, 2026 | 127.82 | 131.04 | 127.82 | 130.48 | 130.48 | 8,531,273 |
| Jul 22, 2026 | 127.32 | 128.83 | 126.62 | 127.47 | 127.47 | 7,792,422 |
| Jul 21, 2026 | 124.80 | 126.77 | 124.09 | 126.26 | 126.26 | 7,344,785 |
| Jul 20, 2026 | 127.28 | 127.89 | 124.22 | 124.40 | 124.40 | 7,729,047 |
| Jul 17, 2026 | 128.45 | 131.74 | 127.03 | 127.50 | 127.50 | 13,472,722 |
| Jul 16, 2026 | 124.33 | 128.93 | 124.00 | 127.63 | 127.63 | 13,038,762 |
| Jul 15, 2026 | 124.25 | 124.90 | 122.75 | 123.61 | 123.61 | 9,053,781 |
| Jul 14, 2026 | 123.30 | 123.66 | 120.16 | 120.78 | 120.78 | 9,932,947 |
| Jul 13, 2026 | 123.58 | 124.74 | 122.44 | 124.03 | 124.03 | 5,225,798 |
| Jul 10, 2026 | 125.12 | 125.56 | 122.90 | 123.54 | 123.54 | 8,388,685 |
| Jul 9, 2026 | 125.48 | 128.07 | 124.44 | 125.07 | 125.07 | 6,975,495 |
| Jul 8, 2026 | 128.34 | 128.99 | 125.14 | 125.99 | 125.99 | 7,910,217 |
| Jul 7, 2026 | 128.77 | 129.69 | 127.89 | 128.86 | 128.86 | 10,174,349 |
| Jul 6, 2026 | 129.31 | 130.00 | 125.62 | 126.78 | 126.78 | 9,499,257 |
| Jul 2, 2026 | 126.17 | 129.61 | 125.99 | 129.56 | 129.56 | 7,833,991 |
| Jul 1, 2026 | 128.01 | 128.42 | 124.71 | 125.37 | 125.37 | 10,761,469 |
| Jun 30, 2026 | 129.22 | 130.29 | 126.68 | 128.50 | 128.50 | 11,837,216 |
| Jun 29, 2026 | 127.64 | 129.97 | 126.74 | 129.38 | 129.38 | 9,584,596 |
| Jun 26, 2026 | 125.83 | 128.78 | 125.83 | 128.66 | 128.66 | 18,891,534 |
| Jun 25, 2026 | 121.63 | 125.96 | 121.00 | 125.45 | 125.45 | 14,049,625 |
| Jun 24, 2026 | 120.90 | 121.81 | 119.51 | 120.60 | 120.60 | 10,478,132 |
| Jun 23, 2026 | 116.53 | 119.80 | 116.53 | 119.60 | 119.60 | 10,469,255 |
| Jun 22, 2026 | 113.97 | 115.63 | 113.00 | 115.48 | 115.48 | 10,521,233 |
| Jun 18, 2026 | 114.64 | 114.94 | 111.57 | 113.87 | 113.87 | 29,521,620 |
| Jun 17, 2026 | 114.86 | 115.99 | 114.02 | 115.44 | 115.44 | 10,459,874 |
| Jun 16, 2026 | 115.88 | 115.90 | 113.57 | 115.17 | 115.17 | 10,665,445 |
| Jun 15, 2026$0.85 dividend | 118.71 | 118.95 | 114.86 | 114.90 | 114.90 | 15,395,716 |
| Jun 12, 2026 | 121.50 | 121.90 | 118.83 | 119.05 | 118.18 | 10,927,107 |
| Jun 11, 2026 | 120.04 | 122.71 | 119.95 | 120.76 | 119.87 | 13,180,276 |
| Jun 10, 2026 | 119.78 | 120.04 | 117.26 | 119.09 | 118.22 | 10,302,107 |
| Jun 9, 2026 | 120.03 | 120.50 | 118.00 | 119.60 | 118.72 | 9,669,142 |
| Jun 8, 2026 | 120.85 | 122.60 | 118.69 | 119.52 | 118.64 | 12,312,220 |
| Jun 5, 2026 | 120.94 | 123.46 | 120.36 | 120.79 | 119.90 | 15,967,214 |
| Jun 4, 2026 | 117.16 | 120.55 | 117.09 | 120.26 | 119.38 | 15,933,945 |
| Jun 3, 2026 | 115.44 | 117.33 | 114.70 | 114.70 | 113.86 | 8,225,149 |
| Jun 2, 2026 | 114.50 | 116.78 | 114.50 | 115.65 | 114.80 | 8,311,471 |
| Jun 1, 2026 | 117.55 | 117.96 | 114.36 | 115.17 | 114.32 | 9,406,727 |
| May 29, 2026 | 119.65 | 120.67 | 118.19 | 118.72 | 117.85 | 16,599,390 |
| May 28, 2026 | 120.26 | 121.50 | 119.36 | 119.89 | 119.01 | 9,260,174 |
| May 27, 2026 | 119.82 | 122.40 | 119.78 | 120.24 | 119.36 | 7,163,192 |
| May 26, 2026 | 122.90 | 123.13 | 119.41 | 119.72 | 118.84 | 10,012,129 |
| May 22, 2026 | 120.55 | 122.66 | 120.08 | 122.41 | 121.51 | 14,754,581 |
| May 21, 2026 | 112.79 | 115.98 | 112.09 | 115.88 | 115.03 | 7,402,732 |
| May 20, 2026 | 114.63 | 114.95 | 112.90 | 113.00 | 112.17 | 9,130,578 |
| May 19, 2026 | 112.56 | 115.10 | 112.13 | 114.24 | 113.40 | 7,555,354 |
| May 18, 2026 | 111.43 | 112.89 | 110.97 | 112.56 | 111.73 | 8,047,204 |
| May 15, 2026 | 113.90 | 113.93 | 110.94 | 111.38 | 110.56 | 10,028,864 |
| May 14, 2026 | 113.63 | 113.90 | 112.56 | 113.41 | 112.58 | 5,284,176 |
| May 13, 2026 | 112.25 | 114.06 | 112.04 | 113.45 | 112.62 | 8,110,464 |
| May 12, 2026 | 111.50 | 113.69 | 111.39 | 112.37 | 111.55 | 9,117,391 |
| May 11, 2026 | 112.15 | 113.68 | 111.01 | 111.28 | 110.46 | 7,750,595 |
| May 8, 2026 | 112.38 | 113.01 | 111.18 | 111.38 | 110.56 | 5,725,143 |
| May 7, 2026 | 113.51 | 113.75 | 111.10 | 112.30 | 111.47 | 7,329,028 |
| May 6, 2026 | 113.15 | 114.48 | 112.74 | 113.56 | 112.73 | 7,256,078 |
| May 5, 2026 | 113.67 | 114.07 | 112.83 | 113.15 | 112.32 | 7,910,399 |
| May 4, 2026 | 111.41 | 114.62 | 110.75 | 113.11 | 112.28 | 7,659,082 |
| May 1, 2026 | 112.33 | 114.54 | 111.88 | 112.16 | 111.34 | 11,953,717 |
| Apr 30, 2026 | 109.34 | 112.24 | 108.63 | 109.18 | 108.38 | 17,131,228 |
| Apr 29, 2026 | 108.55 | 111.22 | 107.90 | 110.95 | 110.14 | 9,769,879 |
| Apr 28, 2026 | 111.52 | 111.91 | 109.70 | 110.03 | 109.22 | 7,157,568 |
| Apr 27, 2026 | 111.22 | 112.75 | 110.14 | 110.23 | 109.42 | 9,133,637 |
| Apr 24, 2026 | 113.74 | 114.03 | 111.50 | 111.90 | 111.08 | 7,060,014 |
| Apr 23, 2026 | 113.36 | 115.02 | 113.10 | 114.62 | 113.78 | 6,826,250 |
| Apr 22, 2026 | 112.61 | 113.51 | 111.54 | 112.89 | 112.06 | 8,037,515 |
| Apr 21, 2026 | 116.49 | 116.53 | 111.91 | 112.56 | 111.73 | 12,769,519 |
| Apr 20, 2026 | 119.15 | 119.36 | 116.75 | 117.10 | 116.24 | 7,392,032 |
| Apr 17, 2026 | 115.56 | 119.20 | 115.56 | 119.07 | 118.20 | 16,194,901 |
| Apr 16, 2026 | 117.13 | 117.85 | 114.71 | 115.46 | 114.61 | 11,399,886 |
| Apr 15, 2026 | 119.80 | 120.25 | 116.64 | 117.90 | 117.03 | 7,689,371 |
| Apr 14, 2026 | 119.03 | 120.36 | 118.15 | 119.96 | 119.08 | 12,449,439 |
| Apr 13, 2026 | 121.03 | 121.30 | 119.06 | 120.15 | 119.27 | 6,357,339 |
| Apr 10, 2026 | 122.96 | 123.01 | 120.95 | 121.42 | 120.53 | 9,706,972 |
| Apr 9, 2026 | 122.90 | 124.00 | 121.35 | 122.68 | 121.78 | 8,666,348 |
| Apr 8, 2026 | 119.60 | 123.63 | 117.94 | 123.18 | 122.28 | 9,256,857 |
| Apr 7, 2026 | 119.56 | 119.56 | 116.50 | 119.28 | 118.40 | 11,376,365 |
| Apr 6, 2026 | 120.41 | 121.48 | 120.04 | 120.85 | 119.96 | 4,890,475 |
| Apr 2, 2026 | 120.37 | 121.65 | 119.22 | 120.87 | 119.98 | 6,387,888 |
| Apr 1, 2026 | 120.88 | 122.19 | 120.27 | 120.84 | 119.95 | 6,351,678 |
| Mar 31, 2026 | 119.03 | 121.27 | 118.77 | 120.29 | 119.41 | 10,713,334 |
| Mar 30, 2026 | 120.56 | 121.64 | 117.22 | 118.10 | 117.23 | 11,083,960 |
| Mar 27, 2026 | 119.28 | 121.07 | 118.60 | 119.63 | 118.75 | 8,345,762 |
| Mar 26, 2026 | 118.95 | 120.06 | 118.65 | 118.93 | 118.06 | 6,497,238 |
| Mar 25, 2026 | 117.30 | 120.12 | 116.80 | 119.37 | 118.49 | 10,220,314 |
| Mar 24, 2026 | 114.70 | 116.54 | 114.02 | 116.37 | 115.52 | 7,411,878 |
| Mar 23, 2026 | 116.17 | 116.47 | 114.77 | 115.68 | 114.83 | 9,096,367 |
| Mar 20, 2026 | 114.25 | 115.18 | 112.72 | 114.18 | 113.34 | 36,355,421 |
| Mar 19, 2026 | 114.66 | 115.76 | 113.75 | 114.20 | 113.36 | 8,383,761 |
| Mar 18, 2026 | 115.06 | 115.56 | 113.34 | 114.50 | 113.66 | 6,736,269 |
| Mar 17, 2026 | 115.78 | 116.80 | 114.38 | 115.87 | 115.02 | 7,952,157 |
| Mar 16, 2026$0.85 dividend | 115.34 | 116.06 | 114.22 | 115.43 | 114.58 | 8,785,305 |
| Mar 13, 2026 | 116.92 | 117.89 | 115.53 | 115.61 | 113.92 | 7,111,035 |
| Mar 12, 2026 | 115.47 | 116.60 | 114.30 | 115.91 | 114.22 | 8,349,180 |
| Mar 11, 2026 | 116.76 | 116.95 | 115.28 | 116.21 | 114.51 | 6,769,631 |
| Mar 10, 2026 | 117.24 | 119.00 | 116.67 | 117.09 | 115.38 | 9,739,257 |
| Mar 9, 2026 | 114.98 | 117.26 | 114.11 | 117.11 | 115.40 | 8,321,571 |
| Mar 6, 2026 | 115.16 | 116.36 | 113.82 | 115.79 | 114.10 | 12,809,312 |
| Mar 5, 2026 | 119.11 | 119.53 | 114.45 | 116.07 | 114.38 | 14,524,747 |
| Mar 4, 2026 | 119.43 | 120.87 | 117.86 | 120.28 | 118.52 | 6,700,910 |
| Mar 3, 2026 | 119.67 | 120.97 | 118.61 | 119.83 | 118.08 | 9,334,139 |
| Mar 2, 2026 | 123.51 | 123.70 | 121.04 | 121.41 | 119.64 | 11,564,486 |
| Feb 27, 2026 | 119.68 | 124.00 | 119.68 | 123.82 | 122.01 | 17,636,440 |
| Feb 26, 2026 | 122.40 | 122.50 | 119.00 | 119.30 | 117.56 | 10,327,287 |
| Feb 25, 2026 | 124.01 | 125.14 | 122.26 | 122.46 | 120.67 | 11,082,461 |
| Feb 24, 2026 | 123.41 | 124.84 | 122.63 | 123.93 | 122.12 | 8,460,699 |
| Feb 23, 2026 | 122.31 | 124.19 | 121.50 | 123.82 | 122.01 | 9,661,094 |
| Feb 20, 2026 | 122.64 | 122.69 | 120.60 | 122.26 | 120.47 | 9,442,855 |
| Feb 19, 2026 | 121.40 | 122.60 | 120.50 | 121.86 | 120.08 | 8,933,309 |
| Feb 18, 2026 | 121.25 | 121.81 | 120.39 | 121.66 | 119.88 | 7,803,418 |
| Feb 17, 2026 | 122.36 | 123.08 | 120.80 | 121.57 | 119.80 | 9,899,761 |
| Feb 13, 2026 | 121.50 | 123.33 | 121.03 | 121.41 | 119.64 | 10,102,324 |
| Feb 12, 2026 | 119.01 | 121.61 | 118.12 | 119.24 | 117.50 | 13,453,271 |
| Feb 11, 2026 | 117.04 | 119.36 | 116.31 | 119.31 | 117.57 | 10,885,294 |
| Feb 10, 2026 | 117.69 | 118.18 | 116.10 | 117.15 | 115.44 | 11,849,545 |
| Feb 9, 2026 | 121.41 | 121.88 | 116.98 | 117.65 | 115.93 | 16,158,727 |
| Feb 6, 2026 | 120.76 | 122.66 | 120.44 | 121.93 | 120.15 | 13,083,323 |
| Feb 5, 2026 | 118.31 | 122.43 | 118.31 | 119.75 | 118.00 | 24,010,554 |
| Feb 4, 2026 | 116.90 | 120.39 | 116.50 | 118.33 | 116.60 | 21,954,563 |
| Feb 3, 2026 | 111.67 | 118.46 | 111.44 | 115.84 | 114.15 | 25,793,563 |
| Feb 2, 2026 | 110.12 | 113.89 | 109.95 | 113.37 | 111.72 | 18,000,106 |
| Jan 30, 2026 | 108.59 | 110.53 | 107.95 | 110.27 | 108.66 | 19,060,604 |
| Jan 29, 2026 | 107.33 | 109.93 | 107.10 | 108.34 | 106.76 | 13,572,813 |
| Jan 28, 2026 | 106.85 | 107.93 | 106.03 | 106.90 | 105.34 | 7,491,691 |
| Jan 27, 2026 | 107.50 | 108.35 | 106.84 | 107.92 | 106.34 | 7,907,088 |
| Jan 26, 2026 | 107.80 | 108.42 | 107.06 | 107.40 | 105.83 | 9,903,240 |
| Jan 23, 2026 | 109.09 | 109.09 | 107.21 | 108.18 | 106.60 | 10,489,492 |
| Jan 22, 2026 | 110.78 | 111.32 | 108.58 | 109.18 | 107.59 | 9,362,585 |
| Jan 21, 2026 | 109.19 | 111.97 | 108.73 | 111.11 | 109.49 | 12,844,383 |
| Jan 20, 2026 | 108.11 | 109.64 | 106.93 | 109.45 | 107.85 | 15,241,138 |
| Jan 16, 2026 | 110.72 | 110.73 | 108.43 | 108.83 | 107.24 | 14,852,069 |
| Jan 15, 2026 | 110.62 | 111.58 | 108.45 | 110.97 | 109.35 | 11,775,844 |
| Jan 14, 2026 | 108.97 | 111.22 | 107.95 | 111.01 | 109.39 | 11,964,625 |
| Jan 13, 2026 | 109.05 | 109.31 | 107.22 | 108.26 | 106.68 | 9,338,579 |
| Jan 12, 2026 | 110.97 | 111.46 | 108.78 | 109.19 | 107.60 | 10,671,910 |
| Jan 9, 2026 | 110.87 | 112.48 | 110.22 | 110.53 | 108.92 | 11,040,798 |
| Jan 8, 2026 | 110.61 | 112.90 | 109.25 | 110.99 | 109.37 | 20,278,830 |
| Jan 7, 2026 | 109.50 | 111.46 | 107.95 | 108.60 | 107.01 | 16,322,345 |
| Jan 6, 2026 | 107.68 | 110.17 | 107.68 | 108.87 | 107.28 | 14,478,957 |
| Jan 5, 2026 | 107.01 | 108.44 | 105.80 | 107.44 | 105.87 | 15,863,319 |
| Jan 2, 2026 | 105.53 | 106.62 | 104.43 | 106.45 | 104.90 | 9,992,435 |
| Dec 31, 2025 | 105.94 | 106.10 | 104.99 | 105.26 | 103.72 | 7,557,325 |
| Dec 30, 2025 | 106.73 | 106.88 | 105.64 | 106.06 | 104.51 | 6,498,303 |
| Dec 29, 2025 | 106.85 | 107.59 | 106.42 | 106.62 | 105.06 | 8,086,890 |
| Dec 26, 2025 | 106.45 | 107.05 | 106.03 | 106.78 | 105.22 | 6,280,701 |
| Dec 24, 2025 | 105.36 | 106.95 | 105.28 | 106.45 | 104.90 | 5,335,048 |
| Dec 23, 2025 | 104.56 | 105.39 | 104.33 | 105.04 | 103.51 | 13,587,456 |
| Dec 22, 2025 | 100.63 | 104.95 | 100.40 | 104.72 | 103.19 | 17,136,247 |
| Dec 19, 2025 | 100.60 | 102.19 | 100.11 | 101.09 | 99.61 | 44,980,247 |
| Dec 18, 2025 | 99.27 | 101.37 | 98.86 | 100.69 | 99.22 | 14,312,767 |
| Dec 17, 2025 | 98.18 | 100.14 | 98.06 | 99.18 | 97.73 | 13,180,992 |
| Dec 16, 2025 | 100.30 | 100.34 | 96.79 | 98.27 | 96.83 | 16,663,614 |
| Dec 15, 2025$0.85 dividend | 99.99 | 100.94 | 98.00 | 100.26 | 98.80 | 16,735,873 |
| Dec 12, 2025 | 98.96 | 100.66 | 98.31 | 100.30 | 98.00 | 11,810,788 |
| Dec 11, 2025 | 98.44 | 99.14 | 97.58 | 99.01 | 96.74 | 11,808,178 |
| Dec 10, 2025 | 98.05 | 98.17 | 96.47 | 97.62 | 95.39 | 18,077,712 |
| Dec 9, 2025 | 99.32 | 99.85 | 96.06 | 96.89 | 94.67 | 16,283,945 |
| Dec 8, 2025 | 99.38 | 99.67 | 97.81 | 98.93 | 96.67 | 12,902,587 |
| Dec 5, 2025 | 101.40 | 102.09 | 99.19 | 99.72 | 97.44 | 16,430,388 |
| Dec 4, 2025 | 102.10 | 102.60 | 100.54 | 100.89 | 98.58 | 12,770,712 |
| Dec 3, 2025 | 101.89 | 103.09 | 101.52 | 102.27 | 99.93 | 12,541,641 |
| Dec 2, 2025 | 101.53 | 101.80 | 100.31 | 101.03 | 98.72 | 11,794,980 |
| Dec 1, 2025 | 104.72 | 105.68 | 101.71 | 101.83 | 99.50 | 14,178,308 |
| Nov 28, 2025 | 104.83 | 105.41 | 104.12 | 104.83 | 102.43 | 6,154,508 |
| Nov 26, 2025 | 104.59 | 105.75 | 104.20 | 104.63 | 102.24 | 12,624,017 |
| Nov 25, 2025 | 100.73 | 105.84 | 100.70 | 105.66 | 103.24 | 22,225,531 |
| Nov 24, 2025 | 99.12 | 102.36 | 99.12 | 100.40 | 98.10 | 28,320,935 |
| Nov 21, 2025 | 95.48 | 100.27 | 95.36 | 97.76 | 95.52 | 23,183,284 |
| Nov 20, 2025 | 94.97 | 96.00 | 93.90 | 94.97 | 92.80 | 12,554,217 |
| Nov 19, 2025 | 96.00 | 97.14 | 94.09 | 95.05 | 92.88 | 14,641,308 |
| Nov 18, 2025 | 94.11 | 97.66 | 92.11 | 96.43 | 94.22 | 28,153,549 |
| Nov 17, 2025 | 93.23 | 94.75 | 92.67 | 92.86 | 90.73 | 14,345,822 |
| Nov 14, 2025 | 92.20 | 95.08 | 91.49 | 92.92 | 90.79 | 19,632,021 |
| Nov 13, 2025 | 91.31 | 94.26 | 90.90 | 92.93 | 90.80 | 16,086,082 |
| Nov 12, 2025 | 91.41 | 92.91 | 91.16 | 91.45 | 89.36 | 13,218,933 |
| Nov 11, 2025 | 87.35 | 91.06 | 87.26 | 90.95 | 88.87 | 15,436,039 |
| Nov 10, 2025 | 86.69 | 87.37 | 85.80 | 86.75 | 84.77 | 8,319,573 |
| Nov 7, 2025 | 85.95 | 86.58 | 85.24 | 86.28 | 84.31 | 9,214,301 |
| Nov 6, 2025 | 84.48 | 86.17 | 84.35 | 85.78 | 83.82 | 10,601,445 |
| Nov 5, 2025 | 84.03 | 85.38 | 82.91 | 84.39 | 82.46 | 9,440,157 |
| Nov 4, 2025 | 82.70 | 84.96 | 82.01 | 83.86 | 81.94 | 12,846,087 |
| Nov 3, 2025 | 85.77 | 86.10 | 82.34 | 82.49 | 80.60 | 13,875,806 |
| Oct 31, 2025 | 85.42 | 86.46 | 84.56 | 85.98 | 84.01 | 12,384,986 |
| Oct 30, 2025 | 84.62 | 87.30 | 83.30 | 86.28 | 84.31 | 16,678,844 |
| Oct 29, 2025 | 86.94 | 87.84 | 86.07 | 86.58 | 84.60 | 10,921,908 |
| Oct 28, 2025 | 88.11 | 88.11 | 86.93 | 87.03 | 85.04 | 8,345,943 |
| Oct 27, 2025 | 87.51 | 88.30 | 87.03 | 88.00 | 85.99 | 7,226,555 |
| Oct 24, 2025 | 87.33 | 88.06 | 87.11 | 87.49 | 85.49 | 7,902,072 |
| Oct 23, 2025 | 87.56 | 88.11 | 86.91 | 87.18 | 85.19 | 7,687,450 |
| Oct 22, 2025 | 87.68 | 88.79 | 87.01 | 87.61 | 85.61 | 10,926,343 |
| Oct 21, 2025 | 86.96 | 87.67 | 86.23 | 87.62 | 85.61 | 9,852,403 |
| Oct 20, 2025 | 85.25 | 87.00 | 85.03 | 86.32 | 84.34 | 8,611,782 |
| Oct 17, 2025 | 83.28 | 84.89 | 83.16 | 84.79 | 82.85 | 10,758,923 |
| Oct 16, 2025 | 84.41 | 85.50 | 83.60 | 83.92 | 82.00 | 11,709,057 |
| Oct 15, 2025 | 84.19 | 84.69 | 83.61 | 84.11 | 82.19 | 9,168,705 |
| Oct 14, 2025 | 85.38 | 85.68 | 84.15 | 84.70 | 82.76 | 9,675,036 |
| Oct 13, 2025 | 85.66 | 86.46 | 85.24 | 85.70 | 83.74 | 6,553,942 |
| Oct 10, 2025 | 87.94 | 88.24 | 85.92 | 85.99 | 84.02 | 11,230,694 |
| Oct 9, 2025 | 86.96 | 87.80 | 86.64 | 87.50 | 85.50 | 10,938,196 |
| Oct 8, 2025 | 87.93 | 87.93 | 86.20 | 86.40 | 84.42 | 9,696,200 |
| Oct 7, 2025 | 88.67 | 88.94 | 87.14 | 87.61 | 85.61 | 9,449,085 |
| Oct 6, 2025 | 88.83 | 90.31 | 88.55 | 88.80 | 86.77 | 11,648,298 |
| Oct 3, 2025 | 89.62 | 90.70 | 88.10 | 89.19 | 87.15 | 12,970,576 |
| Oct 2, 2025 | 89.95 | 91.00 | 88.22 | 89.51 | 87.46 | 14,575,377 |
| Oct 1, 2025 | 85.19 | 90.75 | 85.19 | 90.13 | 88.07 | 33,460,875 |
| Sep 30, 2025 | 78.42 | 84.00 | 78.39 | 83.93 | 82.01 | 21,636,633 |
| Sep 29, 2025 | 78.60 | 78.80 | 78.03 | 78.58 | 76.78 | 12,739,027 |
| Sep 26, 2025 | 78.76 | 78.96 | 77.69 | 78.56 | 76.76 | 12,234,989 |
| Sep 25, 2025 | 79.78 | 79.88 | 77.58 | 77.60 | 75.82 | 14,923,787 |
| Sep 24, 2025 | 79.90 | 80.11 | 79.33 | 79.67 | 77.85 | 11,804,178 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
Merck & Co., Inc. Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at MRK, per a recent SEC DEF 14A filing.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|