Merck KGaA (MKGAF)
OTCMKTS
· Delayed Price · Currency is USD
139.20
-5.95 (-4.10%)
Feb 21, 2025, 3:53 PM EST
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 139.20 | 146.22 | 139.20 | 139.20 | 139.20 | -4.10% | 1,297 |
| Feb 20, 2025 | 144.44 | 145.15 | 141.58 | 145.15 | 145.15 | -0.51% | 103 |
| Feb 19, 2025 | 138.88 | 145.90 | 138.88 | 145.90 | 145.90 | 5.88% | 120 |
| Feb 18, 2025 | 146.70 | 146.70 | 137.79 | 137.79 | 137.79 | -5.91% | 25 |
| Feb 14, 2025 | 145.68 | 146.45 | 145.68 | 146.45 | 146.45 | 5.42% | 16 |
| Feb 13, 2025 | 145.13 | 145.13 | 138.93 | 138.93 | 138.93 | 0.05% | 41 |
| Feb 12, 2025 | 140.00 | 141.66 | 135.00 | 138.85 | 138.85 | 1.02% | 402 |
| Feb 11, 2025 | 135.87 | 142.03 | 135.87 | 137.45 | 137.45 | -4.05% | 184 |
| Feb 10, 2025 | 142.26 | 145.42 | 138.44 | 143.25 | 143.25 | -0.31% | 277 |
| Feb 7, 2025 | 150.10 | 150.10 | 143.70 | 143.70 | 143.70 | -1.34% | 184 |
| Feb 6, 2025 | 149.38 | 149.53 | 145.65 | 145.65 | 145.65 | -0.21% | 48 |
| Feb 5, 2025 | 145.85 | 145.95 | 145.85 | 145.95 | 145.95 | -1.55% | 28 |
| Feb 4, 2025 | 147.85 | 148.75 | 147.85 | 148.25 | 148.25 | -0.50% | 136 |
| Feb 3, 2025 | 148.85 | 151.50 | 148.85 | 149.00 | 149.00 | -2.77% | 221 |
| Jan 31, 2025 | 154.75 | 155.75 | 153.25 | 153.25 | 153.25 | -2.67% | 182 |
| Jan 30, 2025 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | - | - |
| Jan 29, 2025 | 156.78 | 157.45 | 156.00 | 157.45 | 157.45 | -1.44% | 419 |
| Jan 28, 2025 | 157.24 | 159.75 | 154.58 | 159.75 | 159.75 | 7.94% | 801 |
| Jan 27, 2025 | 155.09 | 155.09 | 148.00 | 148.00 | 148.00 | -3.43% | 691 |
| Jan 24, 2025 | 152.60 | 154.92 | 148.84 | 153.25 | 153.25 | -0.80% | 539 |
| Jan 23, 2025 | 152.11 | 154.49 | 148.41 | 154.49 | 154.49 | 3.34% | 258 |
| Jan 22, 2025 | 151.13 | 151.34 | 147.39 | 149.50 | 149.50 | 2.82% | 319 |
| Jan 21, 2025 | 150.25 | 150.25 | 145.17 | 145.41 | 145.41 | -2.90% | 682 |
| Jan 17, 2025 | 146.78 | 149.75 | 144.67 | 149.75 | 149.75 | 1.10% | 249 |
| Jan 16, 2025 | 147.87 | 148.12 | 147.87 | 148.12 | 148.12 | 2.61% | 63 |
| Jan 15, 2025 | 148.29 | 148.37 | 143.61 | 144.35 | 144.35 | -2.17% | 10,039 |
| Jan 14, 2025 | 147.85 | 148.36 | 143.15 | 147.55 | 147.55 | 1.93% | 247 |
| Jan 13, 2025 | 144.92 | 145.93 | 141.81 | 144.75 | 144.75 | 1.88% | 490 |
| Jan 10, 2025 | 144.55 | 149.50 | 142.08 | 142.08 | 142.08 | -2.30% | 496 |
| Jan 8, 2025 | 146.55 | 146.55 | 145.43 | 145.43 | 145.43 | -1.90% | 82 |
| Jan 7, 2025 | 148.01 | 154.07 | 147.79 | 148.25 | 148.25 | -1.36% | 264 |
| Jan 6, 2025 | 148.22 | 150.30 | 144.20 | 150.30 | 150.30 | 1.62% | 3,221 |
| Jan 3, 2025 | 146.60 | 147.91 | 146.60 | 147.91 | 147.91 | 1.14% | 3,094 |
| Jan 2, 2025 | 147.24 | 147.24 | 146.25 | 146.25 | 146.25 | -3.50% | 144 |
| Dec 31, 2024 | 149.49 | 151.56 | 144.00 | 151.56 | 151.56 | 5.15% | 924 |
| Dec 30, 2024 | 142.15 | 147.51 | 142.15 | 144.14 | 144.14 | -2.12% | 4,860 |
| Dec 27, 2024 | 148.56 | 148.56 | 142.24 | 147.25 | 147.25 | 0.48% | 243 |
| Dec 26, 2024 | 148.05 | 148.05 | 140.01 | 146.54 | 146.54 | 3.27% | 1,464 |
| Dec 24, 2024 | 140.59 | 141.90 | 140.59 | 141.90 | 141.90 | 0.45% | 864 |
| Dec 23, 2024 | 147.10 | 147.10 | 141.27 | 141.27 | 141.27 | -1.42% | 674 |
| Dec 20, 2024 | 142.05 | 145.18 | 140.58 | 143.30 | 143.30 | 0.88% | 3,666 |
| Dec 19, 2024 | 142.63 | 147.27 | 142.05 | 142.05 | 142.05 | -2.57% | 228 |
| Dec 18, 2024 | 144.20 | 149.91 | 142.50 | 145.80 | 145.80 | 0.95% | 593 |
| Dec 17, 2024 | 146.45 | 149.83 | 144.43 | 144.43 | 144.43 | 0.86% | 136 |
| Dec 16, 2024 | 143.20 | 149.60 | 143.20 | 143.20 | 143.20 | -4.77% | 228 |
| Dec 13, 2024 | 147.30 | 150.46 | 146.14 | 150.38 | 150.38 | -0.08% | 1,284 |
| Dec 12, 2024 | 149.78 | 151.95 | 146.43 | 150.50 | 150.50 | 0.84% | 171 |
| Dec 11, 2024 | 150.14 | 150.14 | 148.51 | 149.25 | 149.25 | -1.00% | 64 |
| Dec 10, 2024 | 152.63 | 155.59 | 150.37 | 150.75 | 150.75 | 0.67% | 489 |
| Dec 9, 2024 | 150.28 | 150.74 | 148.02 | 149.75 | 149.75 | 1.04% | 315 |
| Dec 6, 2024 | 146.78 | 149.63 | 144.25 | 148.21 | 148.21 | 1.20% | 534 |
| Dec 5, 2024 | 148.83 | 149.83 | 144.41 | 146.45 | 146.45 | 0.48% | 513 |
| Dec 4, 2024 | 148.00 | 151.53 | 145.75 | 145.75 | 145.75 | -4.48% | 558 |
| Dec 3, 2024 | 149.30 | 152.59 | 148.45 | 152.59 | 152.59 | 3.39% | 713 |
| Dec 2, 2024 | 152.20 | 153.00 | 145.76 | 147.58 | 147.58 | 1.96% | 549 |
| Nov 29, 2024 | 149.00 | 151.50 | 144.75 | 144.75 | 144.75 | -3.82% | 456 |
| Nov 27, 2024 | 148.91 | 150.53 | 148.86 | 150.50 | 150.50 | 0.67% | 839 |
| Nov 26, 2024 | 147.93 | 152.25 | 146.00 | 149.50 | 149.50 | -1.13% | 361 |
| Nov 25, 2024 | 150.00 | 152.55 | 148.10 | 151.21 | 151.21 | 0.87% | 593 |
| Nov 22, 2024 | 149.90 | 149.90 | 143.50 | 149.90 | 149.90 | 4.28% | 249 |
| Nov 21, 2024 | 142.82 | 148.54 | 142.82 | 143.75 | 143.75 | 1.20% | 83 |
| Nov 20, 2024 | 142.84 | 149.16 | 142.05 | 142.05 | 142.05 | -2.08% | 226 |
| Nov 19, 2024 | 149.51 | 149.51 | 144.39 | 145.07 | 145.07 | -1.75% | 4,667 |
| Nov 18, 2024 | 148.28 | 148.30 | 145.43 | 147.65 | 147.65 | -1.57% | 760 |
| Nov 15, 2024 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | -1.32% | 253 |
| Nov 14, 2024 | 152.92 | 155.48 | 152.00 | 152.00 | 152.00 | -2.78% | 111 |
| Nov 13, 2024 | 157.11 | 160.00 | 156.35 | 156.35 | 156.35 | -1.94% | 146 |
| Nov 12, 2024 | 160.17 | 160.17 | 159.45 | 159.45 | 159.45 | -0.70% | 202 |
| Nov 11, 2024 | 160.57 | 160.57 | 160.57 | 160.57 | 160.57 | -0.27% | 16 |
| Nov 8, 2024 | 163.69 | 166.20 | 160.60 | 161.00 | 161.00 | 0.16% | 211 |
| Nov 7, 2024 | 160.74 | 160.74 | 160.74 | 160.74 | 160.74 | 0.03% | 5 |
| Nov 6, 2024 | 160.00 | 160.69 | 160.00 | 160.69 | 160.69 | -1.66% | 150 |
| Nov 5, 2024 | 164.15 | 165.00 | 163.39 | 163.39 | 163.39 | -0.46% | 254 |
| Nov 4, 2024 | 171.67 | 171.67 | 164.15 | 164.15 | 164.15 | 1.60% | 90 |
| Nov 1, 2024 | 161.57 | 161.57 | 161.57 | 161.57 | 161.57 | - | - |
| Oct 31, 2024 | 161.57 | 169.35 | 161.57 | 161.57 | 161.57 | -0.87% | 365 |
| Oct 30, 2024 | 161.11 | 163.14 | 161.01 | 162.98 | 162.98 | 0.34% | 634 |
| Oct 29, 2024 | 169.43 | 169.43 | 162.43 | 162.43 | 162.43 | -4.03% | 53 |
| Oct 28, 2024 | 170.48 | 170.48 | 167.13 | 169.25 | 169.25 | 1.35% | 154 |
| Oct 25, 2024 | 165.92 | 168.68 | 165.92 | 167.00 | 167.00 | -5.09% | 144 |
| Oct 24, 2024 | 175.96 | 175.96 | 175.96 | 175.96 | 175.96 | - | - |
| Oct 23, 2024 | 168.84 | 175.96 | 167.95 | 175.96 | 175.96 | 1.65% | 78 |
| Oct 22, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - | - |
| Oct 21, 2024 | 172.56 | 179.80 | 172.56 | 173.10 | 173.10 | -2.49% | 60 |
| Oct 18, 2024 | 183.17 | 183.17 | 176.22 | 177.52 | 177.52 | -1.59% | 98 |
| Oct 17, 2024 | 182.93 | 182.93 | 180.40 | 180.40 | 180.40 | 6.90% | 64 |
| Oct 16, 2024 | 169.65 | 171.93 | 167.06 | 168.75 | 168.75 | -4.44% | 174 |
| Oct 15, 2024 | 176.59 | 176.59 | 176.59 | 176.59 | 176.59 | 5.84% | 5 |
| Oct 14, 2024 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | -2.61% | 2 |
| Oct 11, 2024 | 174.87 | 174.87 | 167.79 | 171.33 | 171.33 | 4.26% | 150 |
| Oct 10, 2024 | 164.32 | 164.32 | 164.32 | 164.32 | 164.32 | -2.77% | 1 |
| Oct 9, 2024 | 166.14 | 169.00 | 166.14 | 169.00 | 169.00 | 2.34% | 33 |
| Oct 8, 2024 | 167.44 | 172.17 | 165.13 | 165.13 | 165.13 | -3.89% | 121 |
| Oct 7, 2024 | 169.71 | 171.82 | 165.54 | 171.82 | 171.82 | 2.88% | 469 |
| Oct 4, 2024 | 169.05 | 174.06 | 167.00 | 167.00 | 167.00 | -1.62% | 36 |
| Oct 3, 2024 | 172.00 | 173.66 | 169.75 | 169.75 | 169.75 | -2.72% | 255 |
| Oct 2, 2024 | 175.71 | 175.71 | 172.20 | 174.50 | 174.50 | -2.01% | 1,097 |
| Oct 1, 2024 | 174.81 | 178.08 | 174.81 | 178.08 | 178.08 | 1.20% | 383 |
| Sep 30, 2024 | 175.35 | 181.10 | 175.35 | 175.97 | 175.97 | -0.09% | 145 |
| Sep 27, 2024 | 176.13 | 176.13 | 176.13 | 176.13 | 176.13 | -1.16% | 2 |