MERCK & CO INC

Ticker: MRK CUSIP: 58933Y105 Class: COM

Venture Visionary Partners LLC's Holding History (CIK: 0001792283)

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

Q4 2025

Shares 43,913 Value ($000) $4,793 Avg Close $93.24 Range $81.31 - $107.59

Q3 2025

Shares 41,663 Value ($000) $3,497 Avg Close $81.01 Range $75.27 - $86.24

Q2 2025

Shares 44,995 Value ($000) $3,562 Avg Close $77.39 Range $71.26 - $87.25

Q1 2025

Shares 46,463 Value ($000) $4,171 Avg Close $90.12 Range $78.10 - $99.24

Q4 2024

Shares 52,172 Value ($000) $5,190 Avg Close $98.70 Range $90.33 - $109.75

Q3 2024

Shares 53,180 Value ($000) $6,039 Avg Close $112.96 Range $105.16 - $123.40

Q2 2024

Shares 55,590 Value ($000) $6,883 Avg Close $121.72 Range $114.80 - $127.87

Q1 2024

Shares 54,212 Value ($000) $7,153 Avg Close $115.77 Range $102.41 - $125.66

Q4 2023

Shares 52,320 Value ($000) $5,704 Avg Close $96.81 Range $92.34 - $102.48

Q3 2023

Shares 54,573 Value ($000) $5,619 Avg Close $99.84 Range $95.67 - $106.04

Q2 2023

Shares 54,106 Value ($000) $6,244 Avg Close $104.47 Range $97.02 - $109.95

Q1 2023

Shares 54,101 Value ($000) $5,756 Avg Close $98.68 Range $92.86 - $105.40

Q4 2022

Shares 62,291 Value ($000) $6,911 Avg Close $92.80 Range $77.99 - $103.03

Q3 2022

Shares 62,656 Value ($000) $5,395 Avg Close $80.41 Range $76.51 - $85.75

Q2 2022

Shares 66,126 Value ($000) $6,028,751 Avg Close $79.21 Range $72.83 - $86.09

Q1 2022

Shares 66,908 Value ($000) $5,489 Avg Close $69.85 Range $64.44 - $74.38

Q4 2021

Shares 68,220 Value ($000) $5,173 Avg Close $69.89 Range $62.63 - $80.06

Q3 2021

Shares 70,180 Value ($000) $5,271 Avg Close $66.14 Range $62.09 - $68.78

Q2 2021

Shares 65,204 Value ($000) $5,070 Avg Close $64.14 Range $59.83 - $67.79

Q1 2021

Shares 67,945 Value ($000) $5,237 Avg Close $63.06 Range $58.39 - $69.69

Q4 2020

Shares 45,139 Value ($000) $3,692 Avg Close $64.85 Range $59.73 - $68.80

Q3 2020

Shares 7,499 Value ($000) $622 Avg Close $65.93 Range $60.98 - $70.41

Q2 2020

Shares 6,278 Value ($000) $485 Avg Close $62.87 Range $58.07 - $67.36

Q1 2020

Shares 6,178 Value ($000) $475 Avg Close $65.09 Range $51.91 - $72.71

Q4 2019

Shares 5,916 Value ($000) $538 Avg Close $67.55 Range $62.89 - $73.10

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	43,913	$4,793	$93.24	$81.31 - $107.59
Q3 2025	41,663	$3,497	$81.01	$75.27 - $86.24
Q2 2025	44,995	$3,562	$77.39	$71.26 - $87.25
Q1 2025	46,463	$4,171	$90.12	$78.10 - $99.24
Q4 2024	52,172	$5,190	$98.70	$90.33 - $109.75
Q3 2024	53,180	$6,039	$112.96	$105.16 - $123.40
Q2 2024	55,590	$6,883	$121.72	$114.80 - $127.87
Q1 2024	54,212	$7,153	$115.77	$102.41 - $125.66
Q4 2023	52,320	$5,704	$96.81	$92.34 - $102.48
Q3 2023	54,573	$5,619	$99.84	$95.67 - $106.04
Q2 2023	54,106	$6,244	$104.47	$97.02 - $109.95
Q1 2023	54,101	$5,756	$98.68	$92.86 - $105.40
Q4 2022	62,291	$6,911	$92.80	$77.99 - $103.03
Q3 2022	62,656	$5,395	$80.41	$76.51 - $85.75
Q2 2022	66,126	$6,028,751	$79.21	$72.83 - $86.09
Q1 2022	66,908	$5,489	$69.85	$64.44 - $74.38
Q4 2021	68,220	$5,173	$69.89	$62.63 - $80.06
Q3 2021	70,180	$5,271	$66.14	$62.09 - $68.78
Q2 2021	65,204	$5,070	$64.14	$59.83 - $67.79
Q1 2021	67,945	$5,237	$63.06	$58.39 - $69.69
Q4 2020	45,139	$3,692	$64.85	$59.73 - $68.80
Q3 2020	7,499	$622	$65.93	$60.98 - $70.41
Q2 2020	6,278	$485	$62.87	$58.07 - $67.36
Q1 2020	6,178	$475	$65.09	$51.91 - $72.71
Q4 2019	5,916	$538	$67.55	$62.89 - $73.10