MERCK & CO INC

Ticker: MRK CUSIP: 58933Y105 Class: COM

WHITE PINE CAPITAL LLC's Holding History (CIK: 0001137429)

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

Q4 2025

Shares 35,014 Value ($000) $3,686 Avg Close $93.24 Range $81.31 - $107.59

Q3 2025

Shares 35,007 Value ($000) $2,938 Avg Close $81.01 Range $75.27 - $86.24

Q2 2025

Shares 36,901 Value ($000) $2,921 Avg Close $77.39 Range $71.26 - $87.25

Q1 2025

Shares 37,034 Value ($000) $3,324 Avg Close $90.12 Range $78.10 - $99.24

Q4 2024

Shares 36,874 Value ($000) $3,668 Avg Close $98.70 Range $90.33 - $109.75

Q3 2024

Shares 36,817 Value ($000) $4,181 Avg Close $112.96 Range $105.16 - $123.40

Q2 2024

Shares 36,777 Value ($000) $4,553 Avg Close $121.72 Range $114.80 - $127.87

Q1 2024

Shares 36,684 Value ($000) $4,740 Avg Close $115.77 Range $102.41 - $125.66

Q4 2023

Shares 36,786 Value ($000) $4,010 Avg Close $96.81 Range $92.34 - $102.48

Q3 2023

Shares 39,311 Value ($000) $4,047 Avg Close $99.84 Range $95.67 - $106.04

Q2 2023

Shares 39,642 Value ($000) $4,574 Avg Close $104.47 Range $97.02 - $109.95

Q1 2023

Shares 40,418 Value ($000) $4,300 Avg Close $98.68 Range $92.86 - $105.40

Q4 2022

Shares 41,466 Value ($000) $4,601 Avg Close $92.80 Range $77.99 - $103.03

Q3 2022

Shares 41,258 Value ($000) $3,553 Avg Close $80.41 Range $76.51 - $85.75

Q2 2022

Shares 41,105 Value ($000) $3,748 Avg Close $79.21 Range $72.83 - $86.09

Q1 2022

Shares 42,158 Value ($000) $3,459 Avg Close $69.85 Range $64.44 - $74.38

Q4 2021

Shares 40,138 Value ($000) $3,076 Avg Close $69.89 Range $62.63 - $80.06

Q3 2021

Shares 38,728 Value ($000) $2,909 Avg Close $66.14 Range $62.09 - $68.78

Q2 2021

Shares 39,243 Value ($000) $3,017 Avg Close $64.14 Range $59.83 - $67.79

Q1 2021

Shares 36,798 Value ($000) $2,837 Avg Close $63.06 Range $58.39 - $69.69

Q4 2020

Shares 36,413 Value ($000) $2,979 Avg Close $64.85 Range $59.73 - $68.80

Q3 2020

Shares 37,043 Value ($000) $3,073 Avg Close $65.93 Range $60.98 - $70.41

Q2 2020

Shares 37,548 Value ($000) $2,904 Avg Close $62.87 Range $58.07 - $67.36

Q1 2020

Shares 37,196 Value ($000) $2,862 Avg Close $65.09 Range $51.91 - $72.71

Q4 2019

Shares 37,026 Value ($000) $3,367 Avg Close $67.55 Range $62.89 - $73.10

Q3 2019

Shares 39,363 Value ($000) $3,314 Avg Close $65.47 Range $61.22 - $68.01

Q2 2019

Shares 39,354 Value ($000) $3,300 Avg Close $62.14 Range $55.86 - $67.34

Q1 2019

Shares 39,329 Value ($000) $3,271 Avg Close $60.29 Range $55.35 - $64.55

Q4 2018

Shares 39,634 Value ($000) $3,028 Avg Close $56.50 Range $50.42 - $61.17

Q3 2018

Shares 39,833 Value ($000) $2,826 Avg Close $50.65 Range $45.40 - $54.60

Q2 2018

Shares 39,833 Value ($000) $2,418 Avg Close $44.52 Range $39.72 - $47.34

Q1 2018

Shares 40,355 Value ($000) $2,198 Avg Close $42.25 Range $39.59 - $47.54

Q4 2017

Shares 36,103 Value ($000) $2,032 Avg Close $43.00 Range $39.63 - $47.96

Q3 2017

Shares 36,053 Value ($000) $2,309 Avg Close $46.68 Range $44.87 - $49.08

Q2 2017

Shares 36,638 Value ($000) $2,348 Avg Close $46.54 Range $45.06 - $48.72

Q1 2017

Shares 37,413 Value ($000) $2,377 Avg Close $46.06 Range $42.70 - $48.31

Q4 2016

Shares 37,698 Value ($000) $2,219 Avg Close $44.08 Range $41.83 - $46.98

Q3 2016

Shares 37,995 Value ($000) $2,371 Avg Close $43.73 Range $40.74 - $45.59

Q2 2016

Shares 38,120 Value ($000) $2,196 Avg Close $39.48 Range $37.06 - $41.09

Q1 2016

Shares 38,079 Value ($000) $2,015 Avg Close $36.03 Range $33.60 - $37.88

Q4 2015

Shares 38,756 Value ($000) $2,047 Avg Close $36.77 Range $33.58 - $38.73

Q3 2015

Shares 38,709 Value ($000) $1,912 Avg Close $38.40 Range $31.46 - $41.36

Q2 2015

Shares 38,460 Value ($000) $2,190 Avg Close $40.23 Range $38.42 - $42.17

Q1 2015

Shares 48,192 Value ($000) $2,770 Avg Close $40.30 Range $37.94 - $43.13

Q4 2014

Shares 62,186 Value ($000) $3,532 Avg Close $39.35 Range $35.32 - $41.85

Q3 2014

Shares 63,607 Value ($000) $3,771 Avg Close $39.37 Range $37.12 - $41.03

Q2 2014

Shares 63,607 Value ($000) $3,680 Avg Close $37.96 Range $36.06 - $39.67

Q1 2014

Shares 66,407 Value ($000) $3,770 Avg Close $35.76 Range $32.43 - $37.92

Q4 2013

Shares 67,507 Value ($000) $3,379 Avg Close $31.29 Range $29.09 - $32.94

Q3 2013

Shares 77,583 Value ($000) $3,694 Avg Close $30.97 Range $29.74 - $31.75

Q2 2013

Shares 82,108 Value ($000) $3,814 Avg Close $30.02 Range $28.02 - $32.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	35,014	$3,686	$93.24	$81.31 - $107.59
Q3 2025	35,007	$2,938	$81.01	$75.27 - $86.24
Q2 2025	36,901	$2,921	$77.39	$71.26 - $87.25
Q1 2025	37,034	$3,324	$90.12	$78.10 - $99.24
Q4 2024	36,874	$3,668	$98.70	$90.33 - $109.75
Q3 2024	36,817	$4,181	$112.96	$105.16 - $123.40
Q2 2024	36,777	$4,553	$121.72	$114.80 - $127.87
Q1 2024	36,684	$4,740	$115.77	$102.41 - $125.66
Q4 2023	36,786	$4,010	$96.81	$92.34 - $102.48
Q3 2023	39,311	$4,047	$99.84	$95.67 - $106.04
Q2 2023	39,642	$4,574	$104.47	$97.02 - $109.95
Q1 2023	40,418	$4,300	$98.68	$92.86 - $105.40
Q4 2022	41,466	$4,601	$92.80	$77.99 - $103.03
Q3 2022	41,258	$3,553	$80.41	$76.51 - $85.75
Q2 2022	41,105	$3,748	$79.21	$72.83 - $86.09
Q1 2022	42,158	$3,459	$69.85	$64.44 - $74.38
Q4 2021	40,138	$3,076	$69.89	$62.63 - $80.06
Q3 2021	38,728	$2,909	$66.14	$62.09 - $68.78
Q2 2021	39,243	$3,017	$64.14	$59.83 - $67.79
Q1 2021	36,798	$2,837	$63.06	$58.39 - $69.69
Q4 2020	36,413	$2,979	$64.85	$59.73 - $68.80
Q3 2020	37,043	$3,073	$65.93	$60.98 - $70.41
Q2 2020	37,548	$2,904	$62.87	$58.07 - $67.36
Q1 2020	37,196	$2,862	$65.09	$51.91 - $72.71
Q4 2019	37,026	$3,367	$67.55	$62.89 - $73.10
Q3 2019	39,363	$3,314	$65.47	$61.22 - $68.01
Q2 2019	39,354	$3,300	$62.14	$55.86 - $67.34
Q1 2019	39,329	$3,271	$60.29	$55.35 - $64.55
Q4 2018	39,634	$3,028	$56.50	$50.42 - $61.17
Q3 2018	39,833	$2,826	$50.65	$45.40 - $54.60
Q2 2018	39,833	$2,418	$44.52	$39.72 - $47.34
Q1 2018	40,355	$2,198	$42.25	$39.59 - $47.54
Q4 2017	36,103	$2,032	$43.00	$39.63 - $47.96
Q3 2017	36,053	$2,309	$46.68	$44.87 - $49.08
Q2 2017	36,638	$2,348	$46.54	$45.06 - $48.72
Q1 2017	37,413	$2,377	$46.06	$42.70 - $48.31
Q4 2016	37,698	$2,219	$44.08	$41.83 - $46.98
Q3 2016	37,995	$2,371	$43.73	$40.74 - $45.59
Q2 2016	38,120	$2,196	$39.48	$37.06 - $41.09
Q1 2016	38,079	$2,015	$36.03	$33.60 - $37.88
Q4 2015	38,756	$2,047	$36.77	$33.58 - $38.73
Q3 2015	38,709	$1,912	$38.40	$31.46 - $41.36
Q2 2015	38,460	$2,190	$40.23	$38.42 - $42.17
Q1 2015	48,192	$2,770	$40.30	$37.94 - $43.13
Q4 2014	62,186	$3,532	$39.35	$35.32 - $41.85
Q3 2014	63,607	$3,771	$39.37	$37.12 - $41.03
Q2 2014	63,607	$3,680	$37.96	$36.06 - $39.67
Q1 2014	66,407	$3,770	$35.76	$32.43 - $37.92
Q4 2013	67,507	$3,379	$31.29	$29.09 - $32.94
Q3 2013	77,583	$3,694	$30.97	$29.74 - $31.75
Q2 2013	82,108	$3,814	$30.02	$28.02 - $32.11