Merck & Co., Inc. (MRK) - Stock Information > Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

Not Financial Advice. All data, analytics, and tools provided on this page are for informational and educational purposes only and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.

Stock Search

You can search by symbol or English company name.

Merck & Co., Inc.

MRK

NYSE

99.72

As of: 2025-12-05

-1.17 (-1.16%) vs. previous close

Market

NYSE

Latest Volume

16,429,951

Symbol

MRK

Site

Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

RSI 65.7 · Strong momentum (RSI2 36, RSI7 60.5) Strong trend (ADX 41.9) Low volatility (~0.3%) Normal trading value (~16.4B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

65.7 / 36.0 / 60.5

RSI 65.7 · Strong momentum (RSI2 36, RSI7 60.5)

StochRSI (K/D)

4.2 / 15.7

Short-term overbought/oversold (K/D > 80: hot, < 20: cold)

MACD / SIGNAL / Hist

4.16 / 3.88 / 0.28

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

97 / 91 / 88

Short / mid / long-term trend structure

ADX14 / ADX7

41.9 / 55.6

Strong trend (ADX 41.9)

BBW

0.26%

Low volatility (~0.3%)

ATR14_n

2.60%

Average daily range (as % of price)

CCI20

53.8

±100 often used as overbought/oversold thresholds

Pattern-Based Next-Day Return Statistics

These statistics are calculated purely from historical indicator patterns and are provided for research and educational purposes only. They do not guarantee future performance and must not be used as the sole basis for trading decisions.

50%

Up days

50%

Down days

Pattern count: 4 · Average next-day return: +0.22%

Charts & Indicators

Recent 15 Trading Days – Indicators

Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.

Download full indicators (CSV)

Date	Close	RSI14	RSI2	RSI7	StochRSI K	StochRSI D	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX14	ADX7	BBW	ATR14_n	CCI20	VolChg1d	ValChg1d	OBV	OBV_Chg3d
2025-12-05	99.72	65.74	36.01	60.51	4.2	15.7	4.1624	3.8812	0.2812	97.36	90.77	88.07	41.9	55.6	0.2558	0.0260	53.8	-9,146.8%	-9,153.6%	409,687,543	-5,015,984
2025-12-03	102.38	68.45	56.81	65.42	9.0	35.2	4.3320	3.8109	0.5211	96.92	90.40	87.84	41.9	59.4	0.2746	0.0270	71.0	-3,716.8%	-3,633.1%	410,319,827	-18,562,008
2025-12-02	101.03	66.32	17.39	60.93	33.8	62.7	4.4026	3.6806	0.7220	96.34	90.00	87.60	41.8	63.4	0.2883	0.0279	69.9	-1,681.3%	-1,746.7%	402,909,070	-19,818,257
2025-12-01	101.83	68.89	23.87	65.25	62.9	83.3	4.5655	3.5001	1.0654	95.85	89.62	87.37	42.1	69.7	0.3043	0.0286	103.8	13,037.3%	12,378.0%	414,703,527	-20,647,817
2025-11-28	104.83	79.66	79.17	84.52	91.4	95.1	4.6257	3.2337	1.3919	95.22	89.21	87.13	41.5	73.7	0.3036	0.0270	142.1	-5,124.8%	-5,115.4%	428,881,835	15,755,922
2025-11-26	104.63	79.47	77.43	84.26	95.7	95.4	4.3297	2.8857	1.4439	94.21	88.68	86.83	39.2	71.2	0.2877	0.0282	170.8	-4,320.0%	-4,375.4%	422,727,327	37,922,349
2025-11-25	105.66	83.36	98.70	91.16	98.1	92.5	3.9093	2.5247	1.3845	93.11	88.14	86.54	36.6	68.0	0.2644	0.0289	197.4	-2,152.3%	-1,741.2%	435,351,344	73,729,650
2025-11-24	100.40	78.32	95.65	86.22	92.4	89.3	3.2110	2.1786	1.0324	91.79	87.55	86.21	33.8	64.3	0.2235	0.0286	185.1	2,216.1%	2,546.0%	413,125,913	38,950,002
2025-11-21	97.76	74.76	89.40	81.85	86.9	89.9	2.8085	1.9205	0.8880	90.88	87.11	85.98	31.3	60.5	0.1990	0.0281	168.1	8,466.5%	9,009.0%	384,804,978	-4,012,241
2025-11-20	94.97	69.91	55.83	74.53	88.7	94.2	2.5228	1.6985	0.8243	90.16	86.75	85.78	28.9	56.7	0.1814	0.0268	136.3	-1,425.5%	-1,432.7%	361,621,694	958,024
2025-11-19	95.05	70.27	58.48	75.28	94.2	97.8	2.4055	1.4924	0.9131	89.65	86.47	85.62	27.2	54.2	0.1717	0.0272	167.9	-4,799.5%	-4,873.9%	374,175,911	-833,581
2025-11-18	96.43	76.58	99.13	88.34	99.6	99.7	2.2127	1.2642	0.9485	89.08	86.18	85.46	25.3	50.5	0.1586	0.0264	192.2	9,624.9%	10,379.4%	388,817,219	-5,824,294
2025-11-17	92.86	70.13	91.43	81.05	99.6	99.9	1.7939	1.0270	0.7669	88.31	85.83	85.28	23.2	46.1	0.1339	0.0249	168.1	-2,692.6%	-2,697.4%	360,663,670	-17,891,761
2025-11-14	92.92	70.44	98.82	81.79	100.0	97.3	1.5967	0.8353	0.7614	87.83	85.59	85.15	21.7	42.8	0.1236	0.0251	188.6	2,204.4%	2,203.0%	375,009,492	9,672,994
2025-11-13	92.93	70.48	99.49	81.89	100.0	91.1	1.3157	0.6450	0.6707	87.29	85.35	85.02	20.2	39.0	0.1121	0.0241	218.4	2,169.0%	2,365.9%	394,641,513	44,740,954

2025-12-05 Close 99.72

RSI14 / RSI2 / RSI7

65.7 / 36.0 / 60.5

StochRSI K / D

4.2 / 15.7

MACD / Sig / Hist

4.162 / 3.881 / 0.281

EMA20 / 60 / 120

97 / 91 / 88

ADX14 / ADX7

41.9 / 55.6

BBW

0.2558

ATR14_n

0.0260

CCI20

53.8

VolChg1d

-9,146.8%

ValChg1d

-9,153.6%

OBV

409,687,543

OBV_Chg3d

-5,015,984

2025-12-03 Close 102.38

RSI14 / RSI2 / RSI7

68.5 / 56.8 / 65.4

StochRSI K / D

9.0 / 35.2

MACD / Sig / Hist

4.332 / 3.811 / 0.521

EMA20 / 60 / 120

97 / 90 / 88

ADX14 / ADX7

41.9 / 59.4

BBW

0.2746

ATR14_n

0.0270

CCI20

71.0

VolChg1d

-3,716.8%

ValChg1d

-3,633.1%

OBV

410,319,827

OBV_Chg3d

-18,562,008

2025-12-02 Close 101.03

RSI14 / RSI2 / RSI7

66.3 / 17.4 / 60.9

StochRSI K / D

33.8 / 62.7

MACD / Sig / Hist

4.403 / 3.681 / 0.722

EMA20 / 60 / 120

96 / 90 / 88

ADX14 / ADX7

41.8 / 63.4

BBW

0.2883

ATR14_n

0.0279

CCI20

69.9

VolChg1d

-1,681.3%

ValChg1d

-1,746.7%

OBV

402,909,070

OBV_Chg3d

-19,818,257

2025-12-01 Close 101.83

RSI14 / RSI2 / RSI7

68.9 / 23.9 / 65.3

StochRSI K / D

62.9 / 83.3

MACD / Sig / Hist

4.566 / 3.500 / 1.065

EMA20 / 60 / 120

96 / 90 / 87

ADX14 / ADX7

42.1 / 69.7

BBW

0.3043

ATR14_n

0.0286

CCI20

103.8

VolChg1d

13,037.3%

ValChg1d

12,378.0%

OBV

414,703,527

OBV_Chg3d

-20,647,817

2025-11-28 Close 104.83

RSI14 / RSI2 / RSI7

79.7 / 79.2 / 84.5

StochRSI K / D

91.4 / 95.1

MACD / Sig / Hist

4.626 / 3.234 / 1.392

EMA20 / 60 / 120

95 / 89 / 87

ADX14 / ADX7

41.5 / 73.7

BBW

0.3036

ATR14_n

0.0270

CCI20

142.1

VolChg1d

-5,124.8%

ValChg1d

-5,115.4%

OBV

428,881,835

OBV_Chg3d

15,755,922

2025-11-26 Close 104.63

RSI14 / RSI2 / RSI7

79.5 / 77.4 / 84.3

StochRSI K / D

95.7 / 95.4

MACD / Sig / Hist

4.330 / 2.886 / 1.444

EMA20 / 60 / 120

94 / 89 / 87

ADX14 / ADX7

39.2 / 71.2

BBW

0.2877

ATR14_n

0.0282

CCI20

170.8

VolChg1d

-4,320.0%

ValChg1d

-4,375.4%

OBV

422,727,327

OBV_Chg3d

37,922,349

2025-11-25 Close 105.66

RSI14 / RSI2 / RSI7

83.4 / 98.7 / 91.2

StochRSI K / D

98.1 / 92.5

MACD / Sig / Hist

3.909 / 2.525 / 1.385

EMA20 / 60 / 120

93 / 88 / 87

ADX14 / ADX7

36.6 / 68.0

BBW

0.2644

ATR14_n

0.0289

CCI20

197.4

VolChg1d

-2,152.3%

ValChg1d

-1,741.2%

OBV

435,351,344

OBV_Chg3d

73,729,650

2025-11-24 Close 100.40

RSI14 / RSI2 / RSI7

78.3 / 95.7 / 86.2

StochRSI K / D

92.4 / 89.3

MACD / Sig / Hist

3.211 / 2.179 / 1.032

EMA20 / 60 / 120

92 / 88 / 86

ADX14 / ADX7

33.8 / 64.3

BBW

0.2235

ATR14_n

0.0286

CCI20

185.1

VolChg1d

2,216.1%

ValChg1d

2,546.0%

OBV

413,125,913

OBV_Chg3d

38,950,002

2025-11-21 Close 97.76

RSI14 / RSI2 / RSI7

74.8 / 89.4 / 81.9

StochRSI K / D

86.9 / 89.9

MACD / Sig / Hist

2.809 / 1.921 / 0.888

EMA20 / 60 / 120

91 / 87 / 86

ADX14 / ADX7

31.3 / 60.5

BBW

0.1990

ATR14_n

0.0281

CCI20

168.1

VolChg1d

8,466.5%

ValChg1d

9,009.0%

OBV

384,804,978

OBV_Chg3d

-4,012,241

2025-11-20 Close 94.97

RSI14 / RSI2 / RSI7

69.9 / 55.8 / 74.5

StochRSI K / D

88.7 / 94.2

MACD / Sig / Hist

2.523 / 1.699 / 0.824

EMA20 / 60 / 120

90 / 87 / 86

ADX14 / ADX7

28.9 / 56.7

BBW

0.1814

ATR14_n

0.0268

CCI20

136.3

VolChg1d

-1,425.5%

ValChg1d

-1,432.7%

OBV

361,621,694

OBV_Chg3d

958,024

2025-11-19 Close 95.05

RSI14 / RSI2 / RSI7

70.3 / 58.5 / 75.3

StochRSI K / D

94.2 / 97.8

MACD / Sig / Hist

2.406 / 1.492 / 0.913

EMA20 / 60 / 120

90 / 86 / 86

ADX14 / ADX7

27.2 / 54.2

BBW

0.1717

ATR14_n

0.0272

CCI20

167.9

VolChg1d

-4,799.5%

ValChg1d

-4,873.9%

OBV

374,175,911

OBV_Chg3d

-833,581

2025-11-18 Close 96.43

RSI14 / RSI2 / RSI7

76.6 / 99.1 / 88.3

StochRSI K / D

99.6 / 99.7

MACD / Sig / Hist

2.213 / 1.264 / 0.949

EMA20 / 60 / 120

89 / 86 / 85

ADX14 / ADX7

25.3 / 50.5

BBW

0.1586

ATR14_n

0.0264

CCI20

192.2

VolChg1d

9,624.9%

ValChg1d

10,379.4%

OBV

388,817,219

OBV_Chg3d

-5,824,294

2025-11-17 Close 92.86

RSI14 / RSI2 / RSI7

70.1 / 91.4 / 81.1

StochRSI K / D

99.6 / 99.9

MACD / Sig / Hist

1.794 / 1.027 / 0.767

EMA20 / 60 / 120

88 / 86 / 85

ADX14 / ADX7

23.2 / 46.1

BBW

0.1339

ATR14_n

0.0249

CCI20

168.1

VolChg1d

-2,692.6%

ValChg1d

-2,697.4%

OBV

360,663,670

OBV_Chg3d

-17,891,761

2025-11-14 Close 92.92

RSI14 / RSI2 / RSI7

70.4 / 98.8 / 81.8

StochRSI K / D

100.0 / 97.3

MACD / Sig / Hist

1.597 / 0.835 / 0.761

EMA20 / 60 / 120

88 / 86 / 85

ADX14 / ADX7

21.7 / 42.8

BBW

0.1236

ATR14_n

0.0251

CCI20

188.6

VolChg1d

2,204.4%

ValChg1d

2,203.0%

OBV

375,009,492

OBV_Chg3d

9,672,994

2025-11-13 Close 92.93

RSI14 / RSI2 / RSI7

70.5 / 99.5 / 81.9

StochRSI K / D

100.0 / 91.1

MACD / Sig / Hist

1.316 / 0.645 / 0.671

EMA20 / 60 / 120

87 / 85 / 85

ADX14 / ADX7

20.2 / 39.0

BBW

0.1121

ATR14_n

0.0241

CCI20

218.4

VolChg1d

2,169.0%

ValChg1d

2,365.9%

OBV

394,641,513

OBV_Chg3d

44,740,954