What historical data is shown for MRKON?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Merck (MRKON) Historical Data
Merck Historical Price Information — Daily MRKON Open, High, Low, Close & Volume$146.06
+0.23% 1D
Recently Viewed
1H-0.40%
1D+0.23%
1W-2.17%
1M+6.02%
Merck (MRKON) has 90 days of daily open, high, low and close on file. Over that window MRKON ranged $114.69 to $158.21, closed at $146.16 and is up 27.4% across the window.
Merck — Window Stats
90 daily bars · MEXCBars
90
Window high
$158.21
Window low
$114.69
First → last
+27.44%
Latest close
$146.16
vs live
-0.07%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
MRKON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $145.28 | $147.84 | $145.09 | $146.16 | +0.61% | $129,293 | $50,195 |
| Sep 15, 2026 | $146.76 | $153.75 | $144.55 | $145.28 | -1.01% | $145,266 | $49,893 |
| Sep 14, 2026 | $145.07 | $148.39 | $144.99 | $146.76 | +1.16% | $154,368 | $50,401 |
| Sep 13, 2026 | $145.53 | $145.90 | $144.98 | $145.07 | -0.32% | $160,994 | $49,820 |
| Sep 12, 2026 | $145.65 | $145.90 | $144.98 | $145.53 | -0.08% | $159,253 | $49,978 |
| Sep 11, 2026 | $146.13 | $147.64 | $145.12 | $145.65 | -0.33% | $153,233 | $50,020 |
| Sep 10, 2026 | $149.30 | $151.12 | $145.33 | $146.13 | -2.12% | $153,023 | $50,184 |
| Sep 9, 2026 | $149.70 | $151.14 | $148.72 | $149.30 | -0.27% | $153,094 | $51,273 |
| Sep 8, 2026 | $151.85 | $152.72 | $149.62 | $149.70 | -1.42% | $171,758 | $51,411 |
| Sep 7, 2026 | $152.69 | $152.73 | $151.84 | $151.85 | -0.55% | $161,938 | $52,149 |
| Sep 6, 2026 | $152.02 | $152.71 | $151.85 | $152.69 | +0.44% | $157,466 | $52,437 |
| Sep 5, 2026 | $152.40 | $152.72 | $151.84 | $152.02 | -0.25% | $157,946 | $52,207 |
| Sep 4, 2026 | $153.96 | $154.12 | $151.57 | $152.40 | -1.01% | $152,366 | $52,338 |
| Sep 3, 2026 | $152.95 | $155.82 | $150.84 | $153.96 | +0.66% | $155,733 | $52,874 |
| Sep 2, 2026 | $151.41 | $154.25 | $150.52 | $152.95 | +1.02% | $146,655 | $52,527 |
| Sep 1, 2026 | $149.67 | $152.51 | $148.89 | $151.41 | +1.16% | $109,297 | $51,998 |
| Aug 31, 2026 | $150.12 | $150.40 | $148.14 | $149.67 | -0.30% | $120,569 | $51,400 |
| Aug 30, 2026 | $149.78 | $150.12 | $149.20 | $150.12 | +0.23% | $101,111 | $51,555 |
| Aug 29, 2026 | $149.68 | $150.12 | $149.20 | $149.78 | +0.07% | $106,801 | $51,438 |
| Aug 28, 2026 | $151.46 | $152.77 | $147.23 | $149.68 | -1.18% | $119,105 | $51,404 |
| Aug 27, 2026 | $154.44 | $155.11 | $150.91 | $151.46 | -1.93% | $109,412 | $52,015 |
| Aug 26, 2026 | $158.21 | $158.67 | $153.99 | $154.44 | -2.38% | $114,245 | $53,038 |
| Aug 25, 2026 | $151.91 | $158.59 | $151.87 | $158.21 | +4.15% | $111,669 | $54,333 |
| Aug 24, 2026 | $155.58 | $155.58 | $150.69 | $151.91 | -2.36% | $90,697 | $52,169 |
| Aug 23, 2026 | $154.45 | $155.59 | $153.90 | $155.58 | +0.73% | $55,983 | $53,430 |
| Aug 22, 2026 | $155.02 | $155.60 | $153.78 | $154.45 | -0.37% | $58,650 | $53,042 |
| Aug 21, 2026 | $150.66 | $163.69 | $150.13 | $155.02 | +2.89% | $85,402 | $53,238 |
| Aug 20, 2026 | $153.55 | $155.32 | $147.59 | $150.66 | -1.88% | $58,819 | $51,740 |
| Aug 19, 2026 | $136.58 | $155.86 | $135.90 | $153.55 | +12.42% | $61,031 | $52,733 |
| Aug 18, 2026 | $137.76 | $146.51 | $135.86 | $136.58 | -0.86% | $60,578 | $46,905 |
| Aug 17, 2026 | $135.98 | $149.35 | $135.87 | $137.76 | +1.31% | $57,359 | $47,310 |
| Aug 16, 2026 | $135.71 | $136.89 | $135.44 | $135.98 | +0.20% | $60,515 | $46,699 |
| Aug 15, 2026 | $135.98 | $136.89 | $135.42 | $135.71 | -0.20% | $57,845 | $46,606 |
| Aug 14, 2026 | $137.12 | $146.77 | $134.43 | $135.98 | -0.83% | $59,153 | $46,699 |
| Aug 13, 2026 | $134.87 | $137.45 | $134.35 | $137.12 | +1.67% | $58,603 | $47,090 |
| Aug 12, 2026 | $131.29 | $135.24 | $130.71 | $134.87 | +2.73% | $134,844 | $46,318 |
| Aug 11, 2026 | $131.22 | $133.18 | $130.30 | $131.29 | +0.05% | $57,332 | $45,088 |
| Aug 10, 2026 | $128.33 | $131.98 | $128.01 | $131.22 | +2.25% | $56,068 | $45,064 |
| Aug 9, 2026 | $128.62 | $129.63 | $128.04 | $128.33 | -0.23% | $57,808 | $44,072 |
| Aug 8, 2026 | $128.77 | $129.64 | $128.05 | $128.62 | -0.12% | $58,319 | $44,171 |
| Aug 7, 2026 | $128.76 | $130.47 | $128.03 | $128.77 | +0.01% | $56,982 | $44,223 |
| Aug 6, 2026 | $130.22 | $136.63 | $128.64 | $128.76 | -1.12% | $63,929 | $44,219 |
| Aug 5, 2026 | $130.50 | $132.05 | $129.62 | $130.22 | -0.21% | $58,071 | $44,721 |
| Aug 4, 2026 | $129.06 | $135.09 | $126.81 | $130.50 | +1.12% | $63,144 | $44,817 |
| Aug 3, 2026 | $131.09 | $136.94 | $128.19 | $129.06 | -1.55% | $68,976 | $44,322 |
| Aug 2, 2026 | $131.80 | $133.94 | $130.67 | $131.09 | -0.54% | $56,487 | $45,019 |
| Aug 1, 2026 | $132.49 | $133.85 | $130.67 | $131.80 | -0.52% | $56,181 | $45,263 |
| Jul 31, 2026 | $130.03 | $135.19 | $129.00 | $132.49 | +1.89% | $67,869 | $45,500 |
| Jul 30, 2026 | $130.98 | $133.48 | $129.19 | $130.03 | -0.73% | $58,370 | $44,655 |
| Jul 29, 2026 | $132.90 | $138.12 | $130.71 | $130.98 | -1.44% | $64,868 | $44,982 |
| Jul 28, 2026 | $132.29 | $142.16 | $130.73 | $132.90 | +0.46% | $64,962 | $45,641 |
| Jul 27, 2026 | $133.01 | $133.79 | $131.33 | $132.29 | -0.54% | $57,105 | $45,432 |
| Jul 26, 2026 | $132.75 | $133.30 | $131.35 | $133.01 | +0.20% | $57,422 | $45,679 |
| Jul 25, 2026 | $132.61 | $133.30 | $131.35 | $132.75 | +0.11% | $57,433 | $45,589 |
| Jul 24, 2026 | $130.98 | $139.00 | $129.49 | $132.61 | +1.24% | $63,574 | $45,541 |
| Jul 23, 2026 | $129.27 | $131.66 | $126.48 | $130.98 | +1.32% | $60,291 | $44,982 |
| Jul 22, 2026 | $127.91 | $130.13 | $126.20 | $129.27 | +1.06% | $57,468 | $44,394 |
| Jul 21, 2026 | $126.95 | $128.53 | $124.87 | $127.91 | +0.76% | $55,561 | $43,927 |
| Jul 20, 2026 | $128.89 | $136.02 | $126.55 | $126.95 | -1.51% | $60,401 | $43,598 |
| Jul 19, 2026 | $128.44 | $129.24 | $127.97 | $128.89 | +0.35% | $55,016 | $44,264 |
| Jul 18, 2026 | $128.48 | $129.24 | $127.96 | $128.44 | -0.03% | $57,712 | $44,109 |
| Jul 17, 2026 | $129.17 | $133.44 | $124.83 | $128.48 | -0.53% | $62,770 | $44,123 |
| Jul 16, 2026 | $125.45 | $134.01 | $125.04 | $129.17 | +2.97% | $67,733 | $44,360 |
| Jul 15, 2026 | $122.72 | $127.87 | $122.12 | $125.45 | +2.22% | $65,527 | $43,082 |
| Jul 14, 2026 | $124.95 | $129.84 | $122.10 | $122.72 | -1.78% | $73,562 | $42,145 |
| Jul 13, 2026 | $126.03 | $126.03 | $124.44 | $124.95 | -0.86% | $58,527 | $42,911 |
| Jul 12, 2026 | $126.07 | $126.33 | $126.00 | $126.03 | -0.03% | $56,278 | $43,282 |
| Jul 11, 2026 | $124.36 | $126.33 | $123.85 | $126.07 | +1.38% | $58,476 | $43,295 |
| Jul 10, 2026 | $126.10 | $128.74 | $124.15 | $124.36 | -1.38% | $67,013 | $42,708 |
| Jul 9, 2026 | $127.65 | $131.81 | $126.05 | $126.10 | -1.21% | $64,589 | $43,306 |
| Jul 8, 2026 | $129.87 | $133.32 | $127.19 | $127.65 | -1.71% | $65,518 | $43,838 |
| Jul 7, 2026 | $128.26 | $130.64 | $127.84 | $129.87 | +1.26% | $58,415 | $44,600 |
| Jul 6, 2026 | $130.23 | $132.44 | $126.56 | $128.26 | -1.51% | $93,118 | $44,048 |
| Jul 5, 2026 | $130.42 | $130.64 | $129.86 | $130.23 | -0.15% | $56,680 | $44,724 |
| Jul 4, 2026 | $130.19 | $130.64 | $129.86 | $130.42 | +0.18% | $55,871 | $44,789 |
| Jul 3, 2026 | $130.17 | $130.64 | $129.86 | $130.19 | +0.02% | $56,753 | $44,710 |
| Jul 2, 2026 | $127.47 | $130.65 | $126.32 | $130.17 | +2.12% | $57,432 | $44,703 |
| Jul 1, 2026 | $129.45 | $130.67 | $126.33 | $127.47 | -1.53% | $66,221 | $43,776 |
| Jun 30, 2026 | $130.47 | $130.66 | $128.81 | $129.45 | -0.78% | $57,146 | $44,456 |
| Jun 29, 2026 | $132.05 | $132.05 | $128.85 | $130.47 | -1.20% | $60,383 | $44,806 |
| Jun 28, 2026 | $129.56 | $132.44 | $128.81 | $132.05 | +1.92% | $58,720 | $45,349 |
| Jun 27, 2026 | $129.42 | $129.83 | $128.81 | $129.56 | +0.11% | $56,438 | $44,494 |
| Jun 26, 2026 | $126.33 | $129.83 | $126.32 | $129.42 | +2.45% | $58,355 | $44,446 |
| Jun 25, 2026 | $121.69 | $127.01 | $120.18 | $126.33 | +3.81% | $59,418 | $43,385 |
| Jun 24, 2026 | $120.40 | $122.64 | $119.72 | $121.69 | +1.07% | $60,005 | $41,791 |
| Jun 23, 2026 | $116.30 | $120.61 | $115.80 | $120.40 | +3.53% | $61,028 | $41,348 |
| Jun 22, 2026 | $116.84 | $117.03 | $113.77 | $116.30 | -0.46% | $58,525 | $39,940 |
| Jun 21, 2026 | $116.71 | $117.17 | $116.71 | $116.84 | +0.11% | $56,085 | $40,126 |
| Jun 20, 2026 | $114.69 | $131.24 | $114.35 | $116.71 | +1.76% | $69,926 | $40,081 |
| Jun 19, 2026 | $114.73 | $115.27 | $114.35 | $114.69 | — | $56,773 | $39,387 |
Merck Historical Data FAQ
Window highs, lows, best/worst days and volume for MerckWhat is the all-time high for MRKON?
Merck's record price is about $156.9199. It currently trades at $146.06, roughly 6.9% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the MRKON market cap?
Merck has a market capitalisation of about $355.27B, on roughly $253,324 of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did MRKON change over this window?
Across 90 daily candles, close-to-close moved up 27.44%.
What were MRKON's high and low in this window?
In this sample, the highest trade print is about $163.69 (Aug 21, 2026) and the lowest about $113.77 (Jun 22, 2026).
What were MRKON's best and worst days in this window?
Best close-to-close day was about +12.42% (Aug 19, 2026); worst was -2.38% (Aug 26, 2026).