Merck KGaA (MKGAF)
OTCMKTS · Delayed Price · Currency is USD
138.07
+7.22 (5.52%)
Oct 31, 2025, 4:00 PM EDT
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 131.49 | 138.07 | 128.37 | 138.07 | 138.07 | 5.52% | 835 |
| Oct 30, 2025 | 136.03 | 136.03 | 128.12 | 130.85 | 130.85 | -5.36% | 743 |
| Oct 29, 2025 | 136.67 | 138.26 | 131.14 | 138.26 | 138.26 | 2.30% | 189 |
| Oct 28, 2025 | 134.92 | 138.76 | 131.12 | 135.15 | 135.15 | 2.82% | 360 |
| Oct 27, 2025 | 137.75 | 138.17 | 131.44 | 131.44 | 131.44 | -1.11% | 441 |
| Oct 24, 2025 | 137.63 | 137.63 | 131.48 | 132.91 | 132.91 | 1.93% | 350 |
| Oct 23, 2025 | 136.63 | 138.36 | 130.30 | 130.40 | 130.40 | -5.52% | 93 |
| Oct 22, 2025 | 136.24 | 138.01 | 130.09 | 138.01 | 138.01 | -0.40% | 330 |
| Oct 21, 2025 | 138.57 | 139.55 | 130.69 | 138.57 | 138.57 | 1.96% | 590 |
| Oct 20, 2025 | 134.47 | 136.09 | 128.29 | 135.90 | 135.90 | 1.59% | 466 |
| Oct 17, 2025 | 133.52 | 133.78 | 125.98 | 133.78 | 133.78 | 0.19% | 668 |
| Oct 16, 2025 | 131.05 | 133.52 | 125.90 | 133.52 | 133.52 | 0.15% | 1,029 |
| Oct 15, 2025 | 139.90 | 141.18 | 133.31 | 133.31 | 133.31 | -0.15% | 261 |
| Oct 14, 2025 | 137.00 | 139.33 | 132.62 | 133.51 | 133.51 | -1.70% | 360 |
| Oct 13, 2025 | 140.35 | 140.35 | 132.31 | 135.82 | 135.82 | -1.23% | 1,352 |
| Oct 10, 2025 | 136.28 | 140.52 | 134.53 | 137.51 | 137.51 | 1.67% | 709 |
| Oct 9, 2025 | 141.42 | 141.42 | 135.25 | 135.25 | 135.25 | -4.69% | 47 |
| Oct 8, 2025 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | 1.57% | 28 |
| Oct 7, 2025 | 142.59 | 142.70 | 139.71 | 139.71 | 139.71 | -1.44% | 290 |
| Oct 6, 2025 | 144.51 | 144.51 | 139.37 | 141.75 | 141.75 | -1.73% | 650 |
| Oct 3, 2025 | 143.14 | 144.25 | 138.68 | 144.25 | 144.25 | 3.44% | 282 |
| Oct 2, 2025 | 143.73 | 143.73 | 137.22 | 139.45 | 139.45 | -2.54% | 374 |
| Oct 1, 2025 | 138.95 | 143.09 | 136.54 | 143.09 | 143.09 | 9.55% | 279 |
| Sep 30, 2025 | 130.61 | 130.61 | 126.16 | 130.61 | 130.61 | 1.02% | 3,683 |
| Sep 29, 2025 | 128.54 | 129.29 | 124.15 | 129.29 | 129.29 | 2.53% | 4,290 |
| Sep 26, 2025 | 126.96 | 126.96 | 123.00 | 126.10 | 126.10 | 1.28% | 464 |
| Sep 25, 2025 | 123.32 | 127.51 | 123.06 | 124.51 | 124.51 | -5.07% | 946 |
| Sep 24, 2025 | 131.19 | 131.19 | 125.91 | 131.17 | 131.17 | 0.13% | 134 |
| Sep 23, 2025 | 133.46 | 133.46 | 131.00 | 131.00 | 131.00 | 0.85% | 285 |
| Sep 22, 2025 | 127.36 | 131.66 | 127.30 | 129.90 | 129.90 | 1.96% | 249 |
| Sep 19, 2025 | 126.16 | 130.54 | 125.00 | 127.40 | 127.40 | 0.65% | 530 |
| Sep 18, 2025 | 130.90 | 130.90 | 125.43 | 126.58 | 126.58 | -3.04% | 202 |
| Sep 17, 2025 | 125.40 | 130.60 | 124.95 | 130.55 | 130.55 | 0.42% | 1,555 |
| Sep 16, 2025 | 125.54 | 130.00 | 124.88 | 130.00 | 130.00 | 2.04% | 180 |
| Sep 15, 2025 | 123.96 | 129.63 | 122.85 | 127.40 | 127.40 | 3.25% | 1,082 |
| Sep 12, 2025 | 124.67 | 129.48 | 123.39 | 123.39 | 123.39 | -5.27% | 227 |
| Sep 11, 2025 | 125.71 | 130.26 | 123.92 | 130.26 | 130.26 | 1.41% | 1,341 |
| Sep 10, 2025 | 130.00 | 130.28 | 124.48 | 128.45 | 128.45 | -1.31% | 263 |
| Sep 9, 2025 | 133.67 | 133.67 | 129.22 | 130.15 | 130.15 | -2.07% | 404 |
| Sep 8, 2025 | 128.77 | 132.91 | 127.43 | 132.91 | 132.91 | 2.91% | 288 |
| Sep 5, 2025 | 131.20 | 131.54 | 125.83 | 129.15 | 129.15 | 1.49% | 594 |
| Sep 4, 2025 | 128.00 | 129.33 | 124.97 | 127.25 | 127.25 | -1.05% | 615 |
| Sep 3, 2025 | 130.30 | 130.33 | 126.30 | 128.60 | 128.60 | 0.12% | 322 |
| Sep 2, 2025 | 124.14 | 128.63 | 123.63 | 128.45 | 128.45 | 3.80% | 615 |
| Aug 29, 2025 | 129.63 | 129.85 | 123.75 | 123.75 | 123.75 | -2.33% | 139 |
| Aug 28, 2025 | 129.74 | 129.86 | 124.42 | 126.70 | 126.70 | -0.04% | 314 |
| Aug 27, 2025 | 122.82 | 130.54 | 122.76 | 126.75 | 126.75 | 0.86% | 765 |
| Aug 26, 2025 | 132.80 | 132.80 | 124.64 | 125.67 | 125.67 | -1.21% | 734 |
| Aug 25, 2025 | 126.45 | 135.22 | 126.45 | 127.21 | 127.21 | -4.46% | 127 |
| Aug 22, 2025 | 128.61 | 134.28 | 128.48 | 133.15 | 133.15 | 0.43% | 447 |