MERCK & CO INC

Ticker: MRK CUSIP: 58933Y105 Class: COM

UMB Bank, n.a.'s Holding History (CIK: 0000933429)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 114,153 Value ($000) $12,016 Avg Close $93.24 Range $81.31 - $107.59

Q3 2025

Shares 120,477 Value ($000) $10,112 Avg Close $81.01 Range $75.27 - $86.24

Q2 2025

Shares 128,576 Value ($000) $10,178 Avg Close $77.39 Range $71.26 - $87.25

Q1 2025

Shares 148,274 Value ($000) $13,309 Avg Close $90.12 Range $78.10 - $99.24

Q4 2024

Shares 166,153 Value ($000) $16,529 Avg Close $98.70 Range $90.33 - $109.75

Q3 2024

Shares 231,710 Value ($000) $26,313 Avg Close $112.96 Range $105.16 - $123.40

Q2 2024

Shares 279,503 Value ($000) $34,602 Avg Close $121.72 Range $114.80 - $127.87

Q1 2024

Shares 280,266 Value ($000) $36,981 Avg Close $115.77 Range $102.41 - $125.66

Q4 2023

Shares 255,979 Value ($000) $27,907 Avg Close $96.81 Range $92.34 - $102.48

Q3 2023

Shares 259,894 Value ($000) $26,756 Avg Close $99.84 Range $95.67 - $106.04

Q2 2023

Shares 207,261 Value ($000) $23,916 Avg Close $104.47 Range $97.02 - $109.95

Q1 2023

Shares 208,965 Value ($000) $22,232 Avg Close $98.68 Range $92.86 - $105.40

Q4 2022

Shares 215,056 Value ($000) $24 Avg Close $92.80 Range $77.99 - $103.03

Q3 2022

Shares 217,881 Value ($000) $18,764 Avg Close $80.41 Range $76.51 - $85.75

Q2 2022

Shares 242,040 Value ($000) $22,067 Avg Close $79.21 Range $72.83 - $86.09

Q1 2022

Shares 238,963 Value ($000) $19,607 Avg Close $69.85 Range $64.44 - $74.38

Q4 2021

Shares 236,102 Value ($000) $18,095 Avg Close $69.89 Range $62.63 - $80.06

Q3 2021

Shares 189,587 Value ($000) $14,240 Avg Close $66.14 Range $62.09 - $68.78

Q2 2021

Shares 194,199 Value ($000) $15,103 Avg Close $64.14 Range $59.83 - $67.79

Q1 2021

Shares 200,389 Value ($000) $15,448 Avg Close $63.06 Range $58.39 - $69.69

Q4 2020

Shares 421,258 Value ($000) $34,459 Avg Close $64.85 Range $59.73 - $68.80

Q3 2020

Shares 454,845 Value ($000) $35,173 Avg Close $65.93 Range $60.98 - $70.41

Q2 2020

Shares 454,845 Value ($000) $35,173 Avg Close $62.87 Range $58.07 - $67.36

Q1 2020

Shares 461,087 Value ($000) $35,476 Avg Close $65.09 Range $51.91 - $72.71

Q4 2019

Shares 457,749 Value ($000) $41,633 Avg Close $67.55 Range $62.89 - $73.10

Q3 2019

Shares 448,623 Value ($000) $37,765 Avg Close $65.47 Range $61.22 - $68.01

Q2 2019

Shares 436,418 Value ($000) $36,594 Avg Close $62.14 Range $55.86 - $67.34

Q1 2019

Shares 423,652 Value ($000) $35,235 Avg Close $60.29 Range $55.35 - $64.55

Q4 2018

Shares 237,020 Value ($000) $18,110 Avg Close $56.50 Range $50.42 - $61.17

Q3 2018

Shares 213,202 Value ($000) $15,124 Avg Close $50.65 Range $45.40 - $54.60

Q2 2018

Shares 219,705 Value ($000) $13,336 Avg Close $44.52 Range $39.72 - $47.34

Q1 2018

Shares 228,690 Value ($000) $12,457 Avg Close $42.25 Range $39.59 - $47.54

Q4 2017

Shares 478,615 Value ($000) $26,932 Avg Close $43.00 Range $39.63 - $47.96

Q3 2017

Shares 479,169 Value ($000) $30,681 Avg Close $46.68 Range $44.87 - $49.08

Q2 2017

Shares 475,223 Value ($000) $30,457 Avg Close $46.54 Range $45.06 - $48.72

Q1 2017

Shares 421,519 Value ($000) $26,783 Avg Close $46.06 Range $42.70 - $48.31

Q4 2016

Shares 401,860 Value ($000) $23,658 Avg Close $44.08 Range $41.83 - $46.98

Q3 2016

Shares 340,995 Value ($000) $21,281 Avg Close $43.73 Range $40.74 - $45.59

Q2 2016

Shares 316,408 Value ($000) $18,228 Avg Close $39.48 Range $37.06 - $41.09

Q1 2016

Shares 306,974 Value ($000) $16,242 Avg Close $36.03 Range $33.60 - $37.88

Q4 2015

Shares 306,071 Value ($000) $16,167 Avg Close $36.77 Range $33.58 - $38.73

Q3 2015

Shares 306,530 Value ($000) $15,139 Avg Close $38.40 Range $31.46 - $41.36

Q2 2015

Shares 300,233 Value ($000) $17,092 Avg Close $40.23 Range $38.42 - $42.17

Q1 2015

Shares 322,573 Value ($000) $18,541 Avg Close $40.30 Range $37.94 - $43.13

Q4 2014

Shares 265,326 Value ($000) $15,067 Avg Close $39.35 Range $35.32 - $41.85

Q3 2014

Shares 261,105 Value ($000) $15,478 Avg Close $39.37 Range $37.12 - $41.03

Q2 2014

Shares 254,122 Value ($000) $14,701 Avg Close $37.96 Range $36.06 - $39.67

Q1 2014

Shares 230,004 Value ($000) $13,057 Avg Close $35.76 Range $32.43 - $37.92

Q4 2013

Shares 202,715 Value ($000) $10,146 Avg Close $31.29 Range $29.09 - $32.94

Q3 2013

Shares 205,401 Value ($000) $9,779 Avg Close $30.97 Range $29.74 - $31.75

Q2 2013

Shares 203,962 Value ($000) $9,474 Avg Close $30.02 Range $28.02 - $32.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	114,153	$12,016	$93.24	$81.31 - $107.59
Q3 2025	120,477	$10,112	$81.01	$75.27 - $86.24
Q2 2025	128,576	$10,178	$77.39	$71.26 - $87.25
Q1 2025	148,274	$13,309	$90.12	$78.10 - $99.24
Q4 2024	166,153	$16,529	$98.70	$90.33 - $109.75
Q3 2024	231,710	$26,313	$112.96	$105.16 - $123.40
Q2 2024	279,503	$34,602	$121.72	$114.80 - $127.87
Q1 2024	280,266	$36,981	$115.77	$102.41 - $125.66
Q4 2023	255,979	$27,907	$96.81	$92.34 - $102.48
Q3 2023	259,894	$26,756	$99.84	$95.67 - $106.04
Q2 2023	207,261	$23,916	$104.47	$97.02 - $109.95
Q1 2023	208,965	$22,232	$98.68	$92.86 - $105.40
Q4 2022	215,056	$24	$92.80	$77.99 - $103.03
Q3 2022	217,881	$18,764	$80.41	$76.51 - $85.75
Q2 2022	242,040	$22,067	$79.21	$72.83 - $86.09
Q1 2022	238,963	$19,607	$69.85	$64.44 - $74.38
Q4 2021	236,102	$18,095	$69.89	$62.63 - $80.06
Q3 2021	189,587	$14,240	$66.14	$62.09 - $68.78
Q2 2021	194,199	$15,103	$64.14	$59.83 - $67.79
Q1 2021	200,389	$15,448	$63.06	$58.39 - $69.69
Q4 2020	421,258	$34,459	$64.85	$59.73 - $68.80
Q3 2020	454,845	$35,173	$65.93	$60.98 - $70.41
Q2 2020	454,845	$35,173	$62.87	$58.07 - $67.36
Q1 2020	461,087	$35,476	$65.09	$51.91 - $72.71
Q4 2019	457,749	$41,633	$67.55	$62.89 - $73.10
Q3 2019	448,623	$37,765	$65.47	$61.22 - $68.01
Q2 2019	436,418	$36,594	$62.14	$55.86 - $67.34
Q1 2019	423,652	$35,235	$60.29	$55.35 - $64.55
Q4 2018	237,020	$18,110	$56.50	$50.42 - $61.17
Q3 2018	213,202	$15,124	$50.65	$45.40 - $54.60
Q2 2018	219,705	$13,336	$44.52	$39.72 - $47.34
Q1 2018	228,690	$12,457	$42.25	$39.59 - $47.54
Q4 2017	478,615	$26,932	$43.00	$39.63 - $47.96
Q3 2017	479,169	$30,681	$46.68	$44.87 - $49.08
Q2 2017	475,223	$30,457	$46.54	$45.06 - $48.72
Q1 2017	421,519	$26,783	$46.06	$42.70 - $48.31
Q4 2016	401,860	$23,658	$44.08	$41.83 - $46.98
Q3 2016	340,995	$21,281	$43.73	$40.74 - $45.59
Q2 2016	316,408	$18,228	$39.48	$37.06 - $41.09
Q1 2016	306,974	$16,242	$36.03	$33.60 - $37.88
Q4 2015	306,071	$16,167	$36.77	$33.58 - $38.73
Q3 2015	306,530	$15,139	$38.40	$31.46 - $41.36
Q2 2015	300,233	$17,092	$40.23	$38.42 - $42.17
Q1 2015	322,573	$18,541	$40.30	$37.94 - $43.13
Q4 2014	265,326	$15,067	$39.35	$35.32 - $41.85
Q3 2014	261,105	$15,478	$39.37	$37.12 - $41.03
Q2 2014	254,122	$14,701	$37.96	$36.06 - $39.67
Q1 2014	230,004	$13,057	$35.76	$32.43 - $37.92
Q4 2013	202,715	$10,146	$31.29	$29.09 - $32.94
Q3 2013	205,401	$9,779	$30.97	$29.74 - $31.75
Q2 2013	203,962	$9,474	$30.02	$28.02 - $32.11