Merck KGaA (MKGAF)
OTCMKTS · Delayed Price · Currency is USD
127.40
+4.01 (3.25%)
Sep 15, 2025, 3:56 PM EDT
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 132.75 | 132.75 | 126.46 | 132.58 | 132.58 | 1.59% | 211 |
| Aug 20, 2025 | 133.63 | 133.63 | 127.36 | 130.50 | 130.50 | 0.58% | 343 |
| Aug 19, 2025 | 132.00 | 132.08 | 128.81 | 129.75 | 129.75 | -1.39% | 787 |
| Aug 18, 2025 | 131.34 | 131.58 | 126.18 | 131.58 | 131.58 | -1.26% | 49 |
| Aug 15, 2025 | 133.72 | 134.05 | 133.25 | 133.25 | 133.25 | 1.94% | 330 |
| Aug 14, 2025 | 132.58 | 132.58 | 127.31 | 130.71 | 130.71 | 0.55% | 129 |
| Aug 13, 2025 | 128.05 | 133.50 | 127.45 | 130.00 | 130.00 | -0.27% | 711 |
| Aug 12, 2025 | 130.31 | 130.35 | 126.97 | 130.35 | 130.35 | 3.08% | 1,040 |
| Aug 11, 2025 | 125.05 | 128.56 | 125.05 | 126.45 | 126.45 | 2.92% | 401 |
| Aug 8, 2025 | 121.72 | 128.32 | 121.72 | 122.86 | 122.86 | -1.23% | 351 |
| Aug 7, 2025 | 126.98 | 126.98 | 119.00 | 124.39 | 124.39 | -0.09% | 12,936 |
| Aug 6, 2025 | 120.27 | 127.65 | 120.27 | 124.50 | 124.50 | -2.83% | 332 |
| Aug 5, 2025 | 121.13 | 128.13 | 121.13 | 128.13 | 128.13 | 1.24% | 888 |
| Aug 4, 2025 | 129.58 | 129.58 | 121.32 | 126.55 | 126.55 | 1.24% | 669 |
| Aug 1, 2025 | 128.11 | 128.42 | 121.98 | 125.00 | 125.00 | -1.69% | 272 |
| Jul 31, 2025 | 129.87 | 129.87 | 123.72 | 127.15 | 127.15 | -3.52% | 446 |
| Jul 30, 2025 | 131.98 | 131.98 | 126.07 | 131.79 | 131.79 | -1.98% | 222 |
| Jul 29, 2025 | 133.00 | 134.62 | 128.32 | 134.45 | 134.45 | 1.09% | 679 |
| Jul 28, 2025 | 135.29 | 135.29 | 131.10 | 133.00 | 133.00 | -1.23% | 1,215 |
| Jul 25, 2025 | 134.47 | 134.65 | 129.66 | 134.65 | 134.65 | -1.72% | 547 |
| Jul 24, 2025 | 137.20 | 137.20 | 130.87 | 137.00 | 137.00 | 1.84% | 274 |
| Jul 23, 2025 | 129.45 | 134.53 | 128.73 | 134.53 | 134.53 | 3.32% | 86 |
| Jul 22, 2025 | 130.90 | 130.94 | 124.50 | 130.20 | 130.20 | 0.39% | 177 |
| Jul 21, 2025 | 131.05 | 131.32 | 127.84 | 129.70 | 129.70 | -0.54% | 2,673 |
| Jul 18, 2025 | 133.97 | 133.97 | 130.40 | 130.40 | 130.40 | -0.92% | 806 |
| Jul 17, 2025 | 131.70 | 131.70 | 126.25 | 131.61 | 131.61 | -0.20% | 226 |
| Jul 16, 2025 | 131.88 | 131.88 | 131.88 | 131.88 | 131.88 | 4.25% | 10 |
| Jul 15, 2025 | 132.75 | 132.75 | 126.50 | 126.50 | 126.50 | 0.90% | 1,343 |
| Jul 14, 2025 | 126.82 | 131.31 | 125.37 | 125.37 | 125.37 | -6.05% | 822 |
| Jul 11, 2025 | 136.35 | 136.35 | 131.95 | 133.45 | 133.45 | -0.96% | 803 |
| Jul 10, 2025 | 131.09 | 136.75 | 130.60 | 134.75 | 134.75 | 0.49% | 384 |
| Jul 9, 2025 | 133.59 | 134.35 | 128.78 | 134.09 | 134.09 | 1.74% | 529 |
| Jul 8, 2025 | 134.46 | 134.54 | 126.67 | 131.80 | 131.80 | 1.93% | 516 |
| Jul 7, 2025 | 131.45 | 131.46 | 126.06 | 129.30 | 129.30 | -4.05% | 765 |
| Jul 3, 2025 | 134.99 | 134.99 | 129.47 | 134.76 | 134.76 | 0.04% | 163 |