Merck KGaA (MKGAF)
OTCMKTS · Delayed Price · Currency is USD
132.10
+1.05 (0.80%)
Nov 24, 2025, 4:00 PM EST
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 128.69 | 134.87 | 127.03 | 132.10 | 132.10 | 0.80% | 679 |
| Nov 21, 2025 | 124.30 | 134.54 | 124.30 | 131.05 | 131.05 | -0.71% | 907 |
| Nov 20, 2025 | 124.22 | 133.13 | 124.22 | 131.99 | 131.99 | -1.09% | 134 |
| Nov 19, 2025 | 124.82 | 133.69 | 124.78 | 133.45 | 133.45 | -0.84% | 117 |
| Nov 18, 2025 | 134.58 | 134.58 | 126.78 | 134.58 | 134.58 | 1.38% | 146 |
| Nov 17, 2025 | 138.31 | 139.30 | 130.39 | 132.74 | 132.74 | -2.26% | 1,133 |
| Nov 14, 2025 | 139.50 | 141.19 | 133.10 | 135.81 | 135.81 | -4.19% | 802 |
| Nov 13, 2025 | 144.36 | 144.36 | 138.15 | 141.75 | 141.75 | 8.55% | 206 |
| Nov 12, 2025 | 132.44 | 138.51 | 130.59 | 130.59 | 130.59 | 0.83% | 148 |
| Nov 11, 2025 | 129.25 | 134.34 | 127.26 | 129.51 | 129.51 | 0.28% | 391 |
| Nov 10, 2025 | 129.00 | 132.28 | 126.66 | 129.15 | 129.15 | 0.78% | 387 |
| Nov 7, 2025 | 125.31 | 131.96 | 125.31 | 128.15 | 128.15 | 1.71% | 634 |
| Nov 6, 2025 | 124.92 | 132.79 | 124.92 | 126.00 | 126.00 | -4.37% | 241 |
| Nov 5, 2025 | 125.62 | 131.76 | 124.64 | 131.76 | 131.76 | 5.13% | 156 |
| Nov 4, 2025 | 131.54 | 132.95 | 125.34 | 125.34 | 125.34 | -2.92% | 309 |
| Nov 3, 2025 | 128.94 | 133.85 | 128.40 | 129.10 | 129.10 | -6.50% | 982 |
| 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 |