{"schema_version":1,"generated_at":"2026-08-23T02:32:11.550827+00:00","symbol":"MRK","slug":"mrk","issuer_id":"sec-cik:0000310158","security_id":"sec-cik:0000310158:mrk","page":{"symbol":"MRK","indexed":false,"review_status":"prototype","date_published":"2026-08-15","editorial_reviewed_at":null,"dek":"Merck's price regime, relative strength, unusual-options and unusual-volume history, curated-manager ownership and filed fundamentals — joined into one dated stock intelligence page.","business_lens":"Merck combines a large oncology franchise with vaccines, hospital products and animal health. For the stock, current prescription demand must be weighed against product concentration and exclusivity timelines, while clinical readouts, label expansion and business development determine whether the portfolio can replace mature revenue.","drivers":["Prescription volume, market share and new indications across the oncology portfolio.","Clinical-trial results, regulatory decisions and launches from the broader pipeline.","Vaccine demand, hospital-product trends and the stability of animal-health revenue.","Research spending, operating margin, cash generation and business-development returns."],"risk_checks":["Dependence on a small number of medicines makes exclusivity and competitive events unusually important.","Clinical or regulatory setbacks can remove expected revenue before replacement products scale.","Drug-pricing policy and payer access can affect realized price as well as prescription volume.","Acquisitions can add pipeline assets while introducing valuation and integration risk."]},"identity":{"company":"Merck","legal_name":"Merck & Co., Inc.","cik":310158,"exchange":"NYSE","share_class":null,"sic":"2834","industry":"Pharmaceutical Preparations","state_of_incorporation":"NJ","fiscal_year_end":"1231"},"universe":{"rank":34,"indicative_market_cap":378632537867,"shares_outstanding_as_of":"2026-01-23","coverage":{"financials":true,"reported_earnings_events":1,"uoa_eligible":true,"uoa_flag_sessions":2,"unusual_volume_flags":2,"curated_13f_managers":1},"readiness":{"build_ready":true,"evidence_blocks":["price_history","financials","reported_earnings","unusual_options","unusual_volume","curated_13f"],"build_blockers":[],"index_ready":false,"index_blockers":["editorial_review","four_historical_earnings_events"]}},"price":{"as_of":"2026-08-21","close":152.55,"change_1d_pct":2.39,"return_1m_pct":16.91,"return_3m_pct":31.64,"return_6m_pct":24.78,"return_1y_pct":80.19,"return_ytd_pct":44.93,"spy_return_3m_pct":3.1,"relative_strength_vs_spy_3m_pct":28.55,"sma_20":134.23,"sma_50":127.99,"sma_200":115.29,"distance_from_50d_pct":19.19,"distance_from_200d_pct":32.31,"high_52w":154.49,"low_52w":77.58,"drawdown_from_52w_high_pct":-1.26,"realized_volatility_20d_pct":46.66,"latest_volume":19439844,"average_volume_20d":10167014,"volume_vs_20d":1.91,"latest_dollar_volume":2965548202,"regime":"established_uptrend","regime_label":"Established uptrend","chart":[{"date":"2025-08-21","open":84.88,"high":87.32,"low":84.6,"close":86.08,"volume":13889005},{"date":"2025-08-22","open":86.93,"high":87.84,"low":86.76,"close":87.37,"volume":11977465},{"date":"2025-08-25","open":87.21,"high":87.39,"low":84.95,"close":85.31,"volume":9417659},{"date":"2025-08-26","open":85.56,"high":85.59,"low":84.67,"close":84.99,"volume":14062690},{"date":"2025-08-27","open":85.07,"high":85.48,"low":83.88,"close":84.07,"volume":10588104},{"date":"2025-08-28","open":84.25,"high":84.25,"low":82.65,"close":83.21,"volume":14485412},{"date":"2025-08-29","open":83.42,"high":84.24,"low":83.28,"close":84.12,"volume":10872970},{"date":"2025-09-02","open":84.5,"high":85.5,"low":84.34,"close":85.48,"volume":11642713},{"date":"2025-09-03","open":85.37,"high":85.81,"low":84.07,"close":84.18,"volume":12714392},{"date":"2025-09-04","open":84.2,"high":84.41,"low":83.0,"close":84.05,"volume":12554846},{"date":"2025-09-05","open":83.79,"high":85.27,"low":83.25,"close":84.71,"volume":13231182},{"date":"2025-09-08","open":84.16,"high":84.32,"low":82.82,"close":84.09,"volume":13111167},{"date":"2025-09-09","open":84.18,"high":84.8,"low":84.13,"close":84.61,"volume":9767468},{"date":"2025-09-10","open":84.27,"high":84.57,"low":83.54,"close":84.03,"volume":13073268},{"date":"2025-09-11","open":84.34,"high":85.55,"low":84.0,"close":85.15,"volume":9667174},{"date":"2025-09-12","open":84.62,"high":85.18,"low":82.8,"close":82.81,"volume":9940680},{"date":"2025-09-15","open":82.11,"high":82.75,"low":80.92,"close":81.02,"volume":10229756},{"date":"2025-09-16","open":81.01,"high":81.48,"low":80.54,"close":81.09,"volume":10066591},{"date":"2025-09-17","open":80.98,"high":82.25,"low":80.8,"close":81.14,"volume":12642292},{"date":"2025-09-18","open":81.22,"high":81.69,"low":80.82,"close":81.53,"volume":10458883},{"date":"2025-09-19","open":81.81,"high":82.4,"low":81.0,"close":81.51,"volume":25628151},{"date":"2025-09-22","open":81.76,"high":81.94,"low":80.26,"close":80.4,"volume":11986620},{"date":"2025-09-23","open":80.09,"high":81.11,"low":79.67,"close":79.96,"volume":13145829},{"date":"2025-09-24","open":79.9,"high":80.12,"low":79.33,"close":79.67,"volume":11804176},{"date":"2025-09-25","open":79.78,"high":79.88,"low":77.58,"close":77.6,"volume":14923885},{"date":"2025-09-26","open":78.76,"high":78.96,"low":77.69,"close":78.56,"volume":12205423},{"date":"2025-09-29","open":78.6,"high":78.8,"low":78.03,"close":78.58,"volume":12739025},{"date":"2025-09-30","open":78.42,"high":84.0,"low":78.4,"close":83.93,"volume":21636642},{"date":"2025-10-01","open":85.19,"high":90.75,"low":85.19,"close":90.13,"volume":33460886},{"date":"2025-10-02","open":89.95,"high":91.0,"low":88.22,"close":89.51,"volume":14575379},{"date":"2025-10-03","open":89.63,"high":90.7,"low":88.1,"close":89.19,"volume":12970614},{"date":"2025-10-06","open":88.83,"high":90.31,"low":88.55,"close":88.8,"volume":11648298},{"date":"2025-10-07","open":88.67,"high":88.94,"low":87.14,"close":87.61,"volume":9449148},{"date":"2025-10-08","open":87.93,"high":87.93,"low":86.2,"close":86.4,"volume":9696200},{"date":"2025-10-09","open":86.96,"high":87.8,"low":86.64,"close":87.5,"volume":10938196},{"date":"2025-10-10","open":87.94,"high":88.24,"low":85.92,"close":85.99,"volume":11231037},{"date":"2025-10-13","open":85.66,"high":86.46,"low":85.24,"close":85.7,"volume":6554042},{"date":"2025-10-14","open":85.38,"high":85.68,"low":84.15,"close":84.7,"volume":9675036},{"date":"2025-10-15","open":84.19,"high":84.69,"low":83.61,"close":84.11,"volume":9168705},{"date":"2025-10-16","open":84.41,"high":85.5,"low":83.6,"close":83.92,"volume":11709090},{"date":"2025-10-17","open":83.28,"high":84.89,"low":83.16,"close":84.79,"volume":10758993},{"date":"2025-10-20","open":85.25,"high":87.0,"low":85.03,"close":86.32,"volume":8611783},{"date":"2025-10-21","open":86.96,"high":87.67,"low":86.23,"close":87.62,"volume":9852403},{"date":"2025-10-22","open":87.68,"high":88.79,"low":87.01,"close":87.61,"volume":10926343},{"date":"2025-10-23","open":87.56,"high":88.11,"low":86.91,"close":87.18,"volume":7687489},{"date":"2025-10-24","open":87.33,"high":88.06,"low":87.11,"close":87.49,"volume":7902207},{"date":"2025-10-27","open":87.51,"high":88.3,"low":87.03,"close":88.0,"volume":7226555},{"date":"2025-10-28","open":88.11,"high":88.11,"low":86.93,"close":87.03,"volume":8345943},{"date":"2025-10-29","open":86.95,"high":87.84,"low":86.07,"close":86.58,"volume":10921948},{"date":"2025-10-30","open":84.62,"high":87.3,"low":83.3,"close":86.28,"volume":16678848},{"date":"2025-10-31","open":85.42,"high":86.46,"low":84.56,"close":85.98,"volume":12385280},{"date":"2025-11-03","open":85.77,"high":86.1,"low":82.34,"close":82.49,"volume":13875838},{"date":"2025-11-04","open":82.7,"high":84.96,"low":82.01,"close":83.86,"volume":12846088},{"date":"2025-11-05","open":84.03,"high":85.38,"low":82.91,"close":84.39,"volume":9440222},{"date":"2025-11-06","open":84.48,"high":86.17,"low":84.35,"close":85.78,"volume":10601595},{"date":"2025-11-07","open":85.95,"high":86.59,"low":85.24,"close":86.28,"volume":9215107},{"date":"2025-11-10","open":86.69,"high":87.37,"low":85.8,"close":86.75,"volume":8319573},{"date":"2025-11-11","open":87.35,"high":91.07,"low":87.26,"close":90.95,"volume":15436064},{"date":"2025-11-12","open":91.41,"high":92.91,"low":91.16,"close":91.45,"volume":13218933},{"date":"2025-11-13","open":91.31,"high":94.26,"low":90.9,"close":92.93,"volume":16086156},{"date":"2025-11-14","open":92.2,"high":95.08,"low":91.49,"close":92.92,"volume":19632284},{"date":"2025-11-17","open":93.23,"high":94.75,"low":92.68,"close":92.86,"volume":14345830},{"date":"2025-11-18","open":94.11,"high":97.66,"low":92.11,"close":96.43,"volume":28153623},{"date":"2025-11-19","open":96.0,"high":97.14,"low":94.09,"close":95.05,"volume":14641422},{"date":"2025-11-20","open":94.97,"high":96.0,"low":93.9,"close":94.97,"volume":12554217},{"date":"2025-11-21","open":95.48,"high":100.27,"low":95.36,"close":97.76,"volume":23183428},{"date":"2025-11-24","open":99.12,"high":102.36,"low":99.12,"close":100.4,"volume":28320979},{"date":"2025-11-25","open":100.73,"high":105.84,"low":100.71,"close":105.66,"volume":22226397},{"date":"2025-11-26","open":104.6,"high":105.75,"low":104.2,"close":104.63,"volume":12624038},{"date":"2025-11-28","open":104.84,"high":105.41,"low":104.12,"close":104.83,"volume":6154749},{"date":"2025-12-01","open":104.72,"high":105.68,"low":101.71,"close":101.83,"volume":14178324},{"date":"2025-12-02","open":101.53,"high":101.8,"low":100.31,"close":101.03,"volume":11795015},{"date":"2025-12-03","open":101.9,"high":103.09,"low":101.52,"close":102.27,"volume":12541641},{"date":"2025-12-04","open":102.1,"high":102.6,"low":100.54,"close":100.89,"volume":12770712},{"date":"2025-12-05","open":101.4,"high":102.09,"low":99.19,"close":99.72,"volume":16430388},{"date":"2025-12-08","open":99.38,"high":99.67,"low":97.81,"close":98.93,"volume":12902592},{"date":"2025-12-09","open":99.32,"high":99.85,"low":96.06,"close":96.89,"volume":16283945},{"date":"2025-12-10","open":98.05,"high":98.17,"low":96.47,"close":97.62,"volume":18077712},{"date":"2025-12-11","open":98.44,"high":99.14,"low":97.58,"close":99.01,"volume":11808181},{"date":"2025-12-12","open":98.96,"high":100.66,"low":98.32,"close":100.3,"volume":11810895},{"date":"2025-12-15","open":99.99,"high":100.94,"low":98.0,"close":100.26,"volume":16735883},{"date":"2025-12-16","open":100.3,"high":100.34,"low":96.79,"close":98.27,"volume":16663619},{"date":"2025-12-17","open":98.18,"high":100.14,"low":98.06,"close":99.18,"volume":13180996},{"date":"2025-12-18","open":99.27,"high":101.37,"low":98.86,"close":100.69,"volume":14312787},{"date":"2025-12-19","open":100.6,"high":102.2,"low":100.11,"close":101.09,"volume":44980339},{"date":"2025-12-22","open":100.63,"high":104.95,"low":100.4,"close":104.72,"volume":17136252},{"date":"2025-12-23","open":104.56,"high":105.39,"low":104.33,"close":105.04,"volume":13587483},{"date":"2025-12-24","open":105.37,"high":106.95,"low":105.28,"close":106.45,"volume":5335077},{"date":"2025-12-26","open":106.45,"high":107.05,"low":106.03,"close":106.78,"volume":6280868},{"date":"2025-12-29","open":106.85,"high":107.59,"low":106.43,"close":106.62,"volume":8086890},{"date":"2025-12-30","open":106.73,"high":106.88,"low":105.64,"close":106.06,"volume":6498306},{"date":"2025-12-31","open":105.94,"high":106.1,"low":104.99,"close":105.26,"volume":7557326},{"date":"2026-01-02","open":105.53,"high":106.62,"low":104.43,"close":106.45,"volume":9992436},{"date":"2026-01-05","open":107.01,"high":108.44,"low":105.8,"close":107.44,"volume":15863321},{"date":"2026-01-06","open":107.68,"high":110.17,"low":107.68,"close":108.87,"volume":14478977},{"date":"2026-01-07","open":109.51,"high":111.46,"low":107.95,"close":108.6,"volume":16322345},{"date":"2026-01-08","open":110.61,"high":112.9,"low":109.25,"close":110.99,"volume":20278840},{"date":"2026-01-09","open":110.87,"high":112.48,"low":110.22,"close":110.53,"volume":11040809},{"date":"2026-01-12","open":110.97,"high":111.46,"low":108.78,"close":109.19,"volume":10671910},{"date":"2026-01-13","open":109.05,"high":109.31,"low":107.22,"close":108.26,"volume":9338579},{"date":"2026-01-14","open":108.97,"high":111.23,"low":107.95,"close":111.01,"volume":11964625},{"date":"2026-01-15","open":110.62,"high":111.58,"low":108.45,"close":110.97,"volume":11775846},{"date":"2026-01-16","open":110.72,"high":110.73,"low":108.43,"close":108.83,"volume":14853068},{"date":"2026-01-20","open":108.11,"high":109.64,"low":106.93,"close":109.45,"volume":15241139},{"date":"2026-01-21","open":109.19,"high":111.97,"low":108.73,"close":111.11,"volume":12844386},{"date":"2026-01-22","open":110.78,"high":111.32,"low":108.59,"close":109.18,"volume":9362618},{"date":"2026-01-23","open":109.09,"high":109.09,"low":107.21,"close":108.18,"volume":10489495},{"date":"2026-01-26","open":107.8,"high":108.42,"low":107.06,"close":107.4,"volume":9903362},{"date":"2026-01-27","open":107.5,"high":108.35,"low":106.84,"close":107.92,"volume":7907088},{"date":"2026-01-28","open":106.85,"high":107.93,"low":106.03,"close":106.9,"volume":7491691},{"date":"2026-01-29","open":107.33,"high":109.93,"low":107.1,"close":108.34,"volume":13572850},{"date":"2026-01-30","open":108.59,"high":110.54,"low":107.95,"close":110.27,"volume":19060707},{"date":"2026-02-02","open":110.12,"high":113.89,"low":109.95,"close":113.37,"volume":18000672},{"date":"2026-02-03","open":111.67,"high":118.46,"low":111.44,"close":115.84,"volume":25793563},{"date":"2026-02-04","open":116.9,"high":120.39,"low":116.5,"close":118.33,"volume":21954575},{"date":"2026-02-05","open":118.31,"high":122.43,"low":118.31,"close":119.75,"volume":24010559},{"date":"2026-02-06","open":120.76,"high":122.66,"low":120.44,"close":121.93,"volume":13083330},{"date":"2026-02-09","open":121.41,"high":121.88,"low":116.98,"close":117.65,"volume":16158759},{"date":"2026-02-10","open":117.69,"high":118.18,"low":116.1,"close":117.15,"volume":11849651},{"date":"2026-02-11","open":117.04,"high":119.36,"low":116.31,"close":119.31,"volume":10885294},{"date":"2026-02-12","open":119.01,"high":121.61,"low":118.12,"close":119.24,"volume":13453346},{"date":"2026-02-13","open":121.5,"high":123.33,"low":121.03,"close":121.41,"volume":10102324},{"date":"2026-02-17","open":122.36,"high":123.08,"low":120.8,"close":121.57,"volume":9899761},{"date":"2026-02-18","open":121.25,"high":121.81,"low":120.39,"close":121.66,"volume":7803418},{"date":"2026-02-19","open":121.4,"high":122.6,"low":120.5,"close":121.86,"volume":8933309},{"date":"2026-02-20","open":122.25,"high":122.7,"low":120.6,"close":122.26,"volume":9442891},{"date":"2026-02-23","open":122.31,"high":124.19,"low":121.5,"close":123.82,"volume":9661118},{"date":"2026-02-24","open":123.41,"high":124.84,"low":122.63,"close":123.93,"volume":8460729},{"date":"2026-02-25","open":124.01,"high":125.14,"low":122.26,"close":122.46,"volume":11082461},{"date":"2026-02-26","open":122.4,"high":122.5,"low":119.0,"close":119.3,"volume":10327290},{"date":"2026-02-27","open":119.68,"high":124.0,"low":119.68,"close":123.82,"volume":17636464},{"date":"2026-03-02","open":123.51,"high":123.7,"low":121.04,"close":121.41,"volume":11564519},{"date":"2026-03-03","open":119.67,"high":120.97,"low":118.61,"close":119.83,"volume":9334139},{"date":"2026-03-04","open":119.43,"high":120.87,"low":117.86,"close":120.28,"volume":6700910},{"date":"2026-03-05","open":119.11,"high":119.53,"low":114.45,"close":116.07,"volume":14524746},{"date":"2026-03-06","open":115.16,"high":116.36,"low":113.82,"close":115.79,"volume":12809438},{"date":"2026-03-09","open":114.98,"high":117.26,"low":114.11,"close":117.11,"volume":8321588},{"date":"2026-03-10","open":117.24,"high":119.0,"low":116.67,"close":117.09,"volume":9739317},{"date":"2026-03-11","open":116.76,"high":116.95,"low":115.29,"close":116.21,"volume":6769658},{"date":"2026-03-12","open":115.47,"high":116.6,"low":114.3,"close":115.91,"volume":8349180},{"date":"2026-03-13","open":116.92,"high":117.89,"low":115.53,"close":115.61,"volume":7111041},{"date":"2026-03-16","open":115.34,"high":116.06,"low":114.22,"close":115.43,"volume":8785305},{"date":"2026-03-17","open":115.78,"high":116.8,"low":114.38,"close":115.87,"volume":7952157},{"date":"2026-03-18","open":115.06,"high":115.56,"low":113.35,"close":114.5,"volume":6736269},{"date":"2026-03-19","open":114.66,"high":115.76,"low":113.75,"close":114.2,"volume":8383761},{"date":"2026-03-20","open":114.25,"high":115.18,"low":112.72,"close":114.18,"volume":36355421},{"date":"2026-03-23","open":116.17,"high":116.47,"low":114.77,"close":115.68,"volume":9096367},{"date":"2026-03-24","open":114.7,"high":116.54,"low":114.02,"close":116.37,"volume":7411928},{"date":"2026-03-25","open":117.3,"high":120.12,"low":116.8,"close":119.37,"volume":10220391},{"date":"2026-03-26","open":118.96,"high":120.06,"low":118.65,"close":118.93,"volume":6497238},{"date":"2026-03-27","open":119.29,"high":121.07,"low":118.6,"close":119.63,"volume":8345774},{"date":"2026-03-30","open":120.57,"high":121.64,"low":117.22,"close":118.1,"volume":11083960},{"date":"2026-03-31","open":119.03,"high":121.27,"low":118.77,"close":120.29,"volume":10713334},{"date":"2026-04-01","open":120.88,"high":122.19,"low":120.27,"close":120.84,"volume":6351678},{"date":"2026-04-02","open":120.37,"high":121.65,"low":119.22,"close":120.87,"volume":6387888},{"date":"2026-04-06","open":120.41,"high":121.48,"low":120.04,"close":120.85,"volume":4890484},{"date":"2026-04-07","open":119.56,"high":119.56,"low":116.5,"close":119.28,"volume":11376365},{"date":"2026-04-08","open":119.6,"high":123.63,"low":117.94,"close":123.18,"volume":9256857},{"date":"2026-04-09","open":122.9,"high":124.0,"low":121.35,"close":122.68,"volume":8666348},{"date":"2026-04-10","open":122.96,"high":123.01,"low":120.95,"close":121.42,"volume":9706982},{"date":"2026-04-13","open":121.03,"high":121.3,"low":119.06,"close":120.15,"volume":6357340},{"date":"2026-04-14","open":119.03,"high":120.36,"low":118.15,"close":119.96,"volume":12449479},{"date":"2026-04-15","open":119.8,"high":120.25,"low":116.64,"close":117.9,"volume":7689371},{"date":"2026-04-16","open":117.13,"high":117.85,"low":114.71,"close":115.46,"volume":11399886},{"date":"2026-04-17","open":115.56,"high":119.2,"low":115.56,"close":119.07,"volume":16194908},{"date":"2026-04-20","open":119.15,"high":119.36,"low":116.75,"close":117.1,"volume":7392032},{"date":"2026-04-21","open":116.49,"high":116.53,"low":111.91,"close":112.56,"volume":12769520},{"date":"2026-04-22","open":112.61,"high":113.51,"low":111.54,"close":112.89,"volume":8037616},{"date":"2026-04-23","open":113.37,"high":115.02,"low":113.1,"close":114.62,"volume":6826250},{"date":"2026-04-24","open":113.74,"high":114.03,"low":111.5,"close":111.9,"volume":7060137},{"date":"2026-04-27","open":111.22,"high":112.75,"low":110.14,"close":110.23,"volume":9133681},{"date":"2026-04-28","open":111.52,"high":111.91,"low":109.71,"close":110.03,"volume":7157573},{"date":"2026-04-29","open":108.55,"high":111.23,"low":107.9,"close":110.95,"volume":9769897},{"date":"2026-04-30","open":109.34,"high":112.24,"low":108.63,"close":109.18,"volume":17131278},{"date":"2026-05-01","open":112.33,"high":114.54,"low":111.88,"close":112.16,"volume":11953751},{"date":"2026-05-04","open":111.41,"high":114.62,"low":110.75,"close":113.11,"volume":7659083},{"date":"2026-05-05","open":113.67,"high":114.07,"low":112.83,"close":113.15,"volume":7910399},{"date":"2026-05-06","open":113.15,"high":114.49,"low":112.74,"close":113.56,"volume":7256078},{"date":"2026-05-07","open":113.51,"high":113.75,"low":111.1,"close":112.3,"volume":7329030},{"date":"2026-05-08","open":112.38,"high":113.01,"low":111.18,"close":111.38,"volume":5725143},{"date":"2026-05-11","open":112.15,"high":113.68,"low":111.01,"close":111.28,"volume":7750595},{"date":"2026-05-12","open":111.5,"high":113.69,"low":111.39,"close":112.37,"volume":9117391},{"date":"2026-05-13","open":112.25,"high":114.07,"low":112.04,"close":113.45,"volume":8110530},{"date":"2026-05-14","open":113.63,"high":113.9,"low":112.57,"close":113.41,"volume":5284389},{"date":"2026-05-15","open":113.9,"high":113.93,"low":110.94,"close":111.38,"volume":10028868},{"date":"2026-05-18","open":111.43,"high":112.89,"low":110.97,"close":112.56,"volume":8047204},{"date":"2026-05-19","open":112.56,"high":115.1,"low":112.13,"close":114.24,"volume":7555355},{"date":"2026-05-20","open":114.63,"high":114.95,"low":112.9,"close":113.0,"volume":9130578},{"date":"2026-05-21","open":112.79,"high":115.98,"low":112.09,"close":115.88,"volume":7402735},{"date":"2026-05-22","open":120.55,"high":122.66,"low":120.08,"close":122.41,"volume":14754662},{"date":"2026-05-26","open":122.9,"high":123.13,"low":119.41,"close":119.72,"volume":10012138},{"date":"2026-05-27","open":119.82,"high":122.4,"low":119.78,"close":120.24,"volume":7163192},{"date":"2026-05-28","open":120.26,"high":121.5,"low":119.36,"close":119.89,"volume":9260174},{"date":"2026-05-29","open":119.65,"high":120.67,"low":118.19,"close":118.72,"volume":16599458},{"date":"2026-06-01","open":117.55,"high":117.96,"low":114.36,"close":115.17,"volume":9406727},{"date":"2026-06-02","open":114.5,"high":116.78,"low":114.5,"close":115.65,"volume":8311471},{"date":"2026-06-03","open":115.45,"high":117.33,"low":114.7,"close":114.7,"volume":8225184},{"date":"2026-06-04","open":117.16,"high":120.55,"low":117.09,"close":120.26,"volume":15933978},{"date":"2026-06-05","open":120.94,"high":123.46,"low":120.36,"close":120.79,"volume":15967214},{"date":"2026-06-08","open":120.85,"high":122.6,"low":118.69,"close":119.52,"volume":12312220},{"date":"2026-06-09","open":120.03,"high":120.5,"low":118.0,"close":119.6,"volume":9667324},{"date":"2026-06-10","open":119.78,"high":120.04,"low":117.26,"close":119.09,"volume":10281369},{"date":"2026-06-11","open":120.04,"high":122.71,"low":119.95,"close":120.76,"volume":13117811},{"date":"2026-06-12","open":121.5,"high":121.9,"low":118.83,"close":119.05,"volume":10886173},{"date":"2026-06-15","open":118.71,"high":118.95,"low":114.87,"close":114.98,"volume":17440661},{"date":"2026-06-16","open":115.88,"high":115.9,"low":113.57,"close":115.17,"volume":10662559},{"date":"2026-06-17","open":114.86,"high":115.99,"low":114.02,"close":115.44,"volume":9966153},{"date":"2026-06-18","open":114.64,"high":114.94,"low":111.57,"close":113.87,"volume":29488704},{"date":"2026-06-22","open":113.97,"high":115.63,"low":113.0,"close":115.48,"volume":10467455},{"date":"2026-06-23","open":116.53,"high":119.8,"low":116.53,"close":119.6,"volume":9786808},{"date":"2026-06-24","open":120.9,"high":121.81,"low":119.51,"close":120.6,"volume":9703089},{"date":"2026-06-25","open":121.63,"high":125.96,"low":121.0,"close":125.45,"volume":13342424},{"date":"2026-06-26","open":125.83,"high":128.78,"low":125.83,"close":128.39,"volume":9848262},{"date":"2026-06-29","open":127.65,"high":129.97,"low":126.74,"close":129.38,"volume":11640849},{"date":"2026-06-30","open":129.22,"high":130.29,"low":126.68,"close":128.5,"volume":11649880},{"date":"2026-07-01","open":128.01,"high":128.42,"low":124.71,"close":125.37,"volume":10071328},{"date":"2026-07-02","open":126.18,"high":129.61,"low":125.99,"close":129.56,"volume":7324097},{"date":"2026-07-06","open":129.31,"high":130.0,"low":125.62,"close":126.78,"volume":9181978},{"date":"2026-07-07","open":128.77,"high":129.69,"low":127.89,"close":128.86,"volume":8730895},{"date":"2026-07-08","open":128.34,"high":128.34,"low":125.14,"close":125.99,"volume":9185775},{"date":"2026-07-09","open":125.48,"high":128.07,"low":124.45,"close":125.07,"volume":6844448},{"date":"2026-07-10","open":125.12,"high":125.56,"low":122.9,"close":123.54,"volume":9562505},{"date":"2026-07-13","open":123.58,"high":124.74,"low":122.44,"close":124.04,"volume":6099520},{"date":"2026-07-14","open":123.3,"high":123.66,"low":120.16,"close":120.78,"volume":9085474},{"date":"2026-07-15","open":124.25,"high":124.9,"low":122.75,"close":123.61,"volume":8750797},{"date":"2026-07-16","open":124.33,"high":128.93,"low":124.0,"close":127.63,"volume":12386306},{"date":"2026-07-17","open":128.45,"high":131.74,"low":127.03,"close":127.5,"volume":10698451},{"date":"2026-07-20","open":127.29,"high":127.89,"low":124.22,"close":124.41,"volume":9257656},{"date":"2026-07-21","open":124.8,"high":126.77,"low":124.1,"close":126.26,"volume":7242140},{"date":"2026-07-22","open":127.32,"high":128.83,"low":126.62,"close":127.52,"volume":9008980},{"date":"2026-07-23","open":127.82,"high":131.04,"low":127.82,"close":130.48,"volume":8528165},{"date":"2026-07-24","open":131.44,"high":131.71,"low":130.24,"close":131.07,"volume":6148189},{"date":"2026-07-27","open":131.01,"high":132.53,"low":130.45,"close":130.76,"volume":5972199},{"date":"2026-07-28","open":132.88,"high":135.05,"low":131.14,"close":131.82,"volume":9455490},{"date":"2026-07-29","open":132.37,"high":132.69,"low":129.65,"close":130.36,"volume":6570168},{"date":"2026-07-30","open":128.2,"high":130.21,"low":127.25,"close":129.79,"volume":8123233},{"date":"2026-07-31","open":128.92,"high":131.04,"low":128.14,"close":130.22,"volume":8802545},{"date":"2026-08-03","open":129.87,"high":131.47,"low":126.72,"close":127.77,"volume":10823493},{"date":"2026-08-04","open":128.46,"high":129.99,"low":126.22,"close":128.0,"volume":10678232},{"date":"2026-08-05","open":129.41,"high":131.09,"low":127.56,"close":128.32,"volume":7726217},{"date":"2026-08-06","open":130.96,"high":131.08,"low":127.8,"close":128.34,"volume":8476138},{"date":"2026-08-07","open":127.84,"high":128.75,"low":126.68,"close":128.58,"volume":7347555},{"date":"2026-08-10","open":128.29,"high":130.98,"low":128.24,"close":130.92,"volume":5255196},{"date":"2026-08-11","open":129.93,"high":132.84,"low":129.7,"close":130.45,"volume":4602659},{"date":"2026-08-12","open":130.25,"high":134.06,"low":128.91,"close":132.92,"volume":9891318},{"date":"2026-08-13","open":133.86,"high":135.68,"low":133.06,"close":135.55,"volume":8874817},{"date":"2026-08-14","open":134.43,"high":135.97,"low":133.4,"close":135.84,"volume":4669998},{"date":"2026-08-17","open":134.95,"high":137.17,"low":134.55,"close":135.97,"volume":8457432},{"date":"2026-08-18","open":137.24,"high":137.98,"low":134.88,"close":135.17,"volume":10081614},{"date":"2026-08-19","open":146.94,"high":153.5,"low":144.9,"close":152.2,"volume":32452442},{"date":"2026-08-20","open":150.78,"high":152.52,"low":148.52,"close":148.99,"volume":15639690},{"date":"2026-08-21","open":149.12,"high":154.49,"low":148.59,"close":152.55,"volume":19439844}]},"options":{"as_of":"2026-08-21","share_class_symbols":["MRK"],"archive_start":"2026-05-23","archive_end":"2026-08-21","archive_sessions":62,"flag_sessions":2,"call_side_sessions":2,"put_side_sessions":0,"two_sided_sessions":0,"recent_flags":[{"date":"2026-08-19","call_side_rank":7,"call_side_symbol":"MRK","put_side_rank":null,"put_side_symbol":null},{"date":"2026-06-15","call_side_rank":16,"call_side_symbol":"MRK","put_side_rank":null,"put_side_symbol":null}],"current":{"eligible":true,"score_symbol":"MRK","call_side_rank":null,"call_side_symbol":null,"put_side_rank":null,"put_side_symbol":null,"bullish_score":0.48,"bearish_score":-0.03,"call_oi_otm_growth":-146485500.0,"put_oi_otm_growth":153861200.0,"call_vol_oi_ratio_otm":0.944,"put_vol_oi_ratio_otm":0.067},"strong_score_threshold":1.5},"unusual_volume":{"archive_start":"2026-04-01","archive_end":"2026-08-21","flags":2,"recent_flags":[{"symbol":"MRK","last_price":152.2,"price_change_percent":3.5796923914522827,"volume":32452442,"avg_volume_30d":8286890,"volume_spike_percent":291.6118193270005,"date_detected":"2026-08-19"},{"symbol":"MRK","last_price":119.07,"price_change_percent":3.0373831775700966,"volume":16194908,"avg_volume_30d":9791318,"volume_spike_percent":65.40068858483411,"date_detected":"2026-04-17"}]},"ownership":{"managers_in_scope":20,"holders":1,"total_reported_value":2827000,"holdings":[{"fund":"Baron Capital Group","manager":"Ron Baron","cik":"0001017918","report_date":"2026-06-30","filing_date":"2026-08-14","symbols":["MRK"],"value":2827000,"shares":22000,"change_shares":-3000,"change_pct":-12.0,"status":"reduced","pct_of_portfolio":0.0}]},"financials":{"available":true,"generated_at":"2026-08-16T03:17:10.239914+00:00","period":"Q2 FY2026","period_end":"2026-06-30","revenue":16607000000.0,"revenue_yoy_pct":5.07,"net_income":-1335000000.0,"net_income_yoy_pct":-130.16,"free_cash_flow":4477000000.0,"gross_margin_pct":null,"diluted_eps":-0.54,"derived":["cashflow.buybacks","cashflow.dividends","cashflow.cfo","cashflow.capex"],"url":"/financials/mrk"},"catalyst":null,"source_vintages":{"company_identity":"2026-08-23T02:31:30.861673+00:00","shares_outstanding":"2026-01-23T14:38:17.705331","prices":"2026-08-21","financials":"2026-08-23T02:28:01.623527+00:00","reported_earnings":"2026-08-21","unusual_options":"2026-08-21","unusual_volume":"2026-08-21","curated_13f":"2026-08-21T21:05:38.435822+00:00"}}