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 60.1 · Strong momentum (RSI2 15.3, RSI7 50.9) Strong trend (ADX 40.3) Low volatility (~0.2%) Normal trading value (~16.4B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

60.1 / 15.3 / 50.9

RSI 60.1 · Strong momentum (RSI2 15.3, RSI7 50.9)

StochRSI (K/D)

4.2 / 5.8

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

MACD / SIGNAL / Hist

3.79 / 3.86 / -0.06

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

98 / 91 / 88

Short / mid / long-term trend structure

ADX14 / ADX7

40.3 / 47.0

Strong trend (ADX 40.3)

BBW

0.23%

Low volatility (~0.2%)

ATR14_n

2.73%

Average daily range (as % of price)

CCI20

32.7

±100 often used as overbought/oversold thresholds

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	60.09	15.30	50.94	4.2	5.8	3.7939	3.8552	-0.0612	97.53	91.04	88.25	40.3	47.0	0.2340	0.0273	32.7	2,865.9%	2,716.7%	381,119,753	-21,789,317
2025-12-04	100.89	63.66	27.66	56.98	4.2	15.7	4.1089	3.8705	0.2384	97.29	90.75	88.06	41.4	54.0	0.2547	0.0269	50.9	7,231.9%	6,981.9%	397,549,704	-17,153,823
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

2025-12-05 Close 99.72

RSI14 / RSI2 / RSI7

60.1 / 15.3 / 50.9

StochRSI K / D

4.2 / 5.8

MACD / Sig / Hist

3.794 / 3.855 / -0.061

EMA20 / 60 / 120

98 / 91 / 88

ADX14 / ADX7

40.3 / 47.0

BBW

0.2340

ATR14_n

0.0273

CCI20

32.7

VolChg1d

2,865.9%

ValChg1d

2,716.7%

OBV

381,119,753

OBV_Chg3d

-21,789,317

2025-12-04 Close 100.89

RSI14 / RSI2 / RSI7

63.7 / 27.7 / 57.0

StochRSI K / D

4.2 / 15.7

MACD / Sig / Hist

4.109 / 3.871 / 0.238

EMA20 / 60 / 120

97 / 91 / 88

ADX14 / ADX7

41.4 / 54.0

BBW

0.2547

ATR14_n

0.0269

CCI20

50.9

VolChg1d

7,231.9%

ValChg1d

6,981.9%

OBV

397,549,704

OBV_Chg3d

-17,153,823

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