Merck KGaA (MKGAF)
OTCMKTS
· Delayed Price · Currency is USD
140.50
-0.55 (-0.39%)
May 2, 2025, 3:58 PM EDT
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 139.82 | 147.21 | 139.82 | 140.50 | 140.50 | -2.36% | 90 |
| May 1, 2025 | 144.21 | 144.21 | 134.66 | 143.90 | 143.90 | 2.02% | 228 |
| Apr 30, 2025 | 137.55 | 144.43 | 137.55 | 141.05 | 141.05 | 4.46% | 517 |
| Apr 29, 2025 | 137.97 | 143.00 | 135.03 | 135.03 | 135.03 | -1.55% | 74 |
| Apr 28, 2025 | 138.00 | 146.42 | 136.00 | 137.15 | 134.65 | -1.08% | 1,102 |
| Apr 25, 2025 | 142.03 | 142.03 | 135.10 | 138.65 | 136.12 | 4.10% | 666 |
| Apr 24, 2025 | 139.16 | 139.16 | 133.20 | 133.20 | 130.77 | -3.55% | 39 |
| Apr 23, 2025 | 139.19 | 139.19 | 136.35 | 138.10 | 135.58 | 0.80% | 139 |
| Apr 22, 2025 | 135.73 | 137.00 | 130.43 | 137.00 | 134.50 | 5.10% | 613 |
| Apr 21, 2025 | 128.04 | 137.76 | 126.79 | 130.35 | 127.97 | 0.10% | 161 |
| Apr 17, 2025 | 127.26 | 130.21 | 127.26 | 130.21 | 127.84 | -4.21% | 92 |
| Apr 16, 2025 | 130.65 | 136.61 | 130.65 | 135.93 | 133.45 | 4.00% | 336 |
| Apr 15, 2025 | 132.46 | 136.30 | 130.70 | 130.70 | 128.32 | -4.49% | 90 |
| Apr 14, 2025 | 130.19 | 136.85 | 130.19 | 136.85 | 134.36 | 2.01% | 519 |
| Apr 11, 2025 | 127.54 | 134.15 | 127.54 | 134.15 | 131.71 | 10.15% | 1,579 |
| Apr 10, 2025 | 124.28 | 133.10 | 121.79 | 121.79 | 119.57 | 0.45% | 290 |
| Apr 9, 2025 | 120.05 | 133.77 | 119.25 | 121.25 | 119.04 | -0.57% | 723 |
| Apr 8, 2025 | 130.93 | 130.93 | 121.95 | 121.95 | 119.73 | -0.41% | 608 |
| Apr 7, 2025 | 129.65 | 129.70 | 118.05 | 122.45 | 120.22 | -2.39% | 522 |
| Apr 4, 2025 | 142.21 | 142.44 | 123.26 | 125.45 | 123.17 | -11.54% | 229 |
| Apr 3, 2025 | 133.69 | 142.01 | 133.69 | 141.81 | 139.23 | 2.76% | 109 |
| Apr 2, 2025 | 135.03 | 138.00 | 131.50 | 138.00 | 135.49 | 1.67% | 261 |
| Apr 1, 2025 | 141.30 | 141.30 | 135.73 | 135.73 | 133.26 | -4.03% | 81 |
| Mar 31, 2025 | 135.65 | 141.43 | 135.65 | 141.43 | 138.85 | 2.45% | 150 |
| Mar 28, 2025 | 144.28 | 144.28 | 138.05 | 138.05 | 135.54 | 0.04% | 533 |
| Mar 27, 2025 | 135.58 | 140.00 | 135.58 | 138.00 | 135.49 | -0.83% | 3,996 |
| Mar 26, 2025 | 135.78 | 139.16 | 135.78 | 139.16 | 136.62 | -3.57% | 361 |
| Mar 25, 2025 | 140.93 | 144.31 | 140.41 | 144.31 | 141.68 | -0.08% | 478 |
| Mar 24, 2025 | 138.23 | 144.43 | 138.23 | 144.43 | 141.79 | 3.84% | 43 |
| Mar 21, 2025 | 145.32 | 145.32 | 139.08 | 139.08 | 136.55 | -3.76% | 528 |
| Mar 20, 2025 | 143.10 | 145.47 | 139.20 | 144.51 | 141.88 | 0.53% | 169 |
| Mar 19, 2025 | 150.15 | 150.15 | 143.75 | 143.75 | 141.13 | -5.48% | 58 |
| Mar 18, 2025 | 145.61 | 152.09 | 145.61 | 152.09 | 149.32 | 1.46% | 10,124 |
| Mar 17, 2025 | 150.71 | 150.71 | 144.77 | 149.90 | 147.17 | 1.90% | 370 |
| Mar 14, 2025 | 149.15 | 149.15 | 142.75 | 147.10 | 144.42 | 0.61% | 780 |
| Mar 13, 2025 | 148.36 | 148.36 | 142.00 | 146.21 | 143.55 | 2.42% | 3,006 |
| Mar 12, 2025 | 148.51 | 148.51 | 142.76 | 142.76 | 140.16 | -5.18% | 6,104 |
| Mar 11, 2025 | 144.89 | 150.56 | 144.10 | 150.56 | 147.82 | 4.78% | 1,949 |
| Mar 10, 2025 | 143.70 | 143.70 | 143.70 | 143.70 | 141.08 | -1.14% | 7 |
| Mar 7, 2025 | 144.40 | 145.36 | 143.60 | 145.36 | 142.71 | -1.72% | 437 |
| Mar 6, 2025 | 155.28 | 155.28 | 147.90 | 147.90 | 145.21 | -1.69% | 69 |
| Mar 5, 2025 | 143.25 | 150.45 | 143.25 | 150.45 | 147.71 | 7.08% | 152 |
| Mar 4, 2025 | 139.64 | 145.92 | 138.89 | 140.50 | 137.94 | -0.92% | 127 |
| Mar 3, 2025 | 148.96 | 148.96 | 141.80 | 141.80 | 139.22 | -2.38% | 124 |
| Feb 28, 2025 | 142.25 | 145.25 | 140.80 | 145.25 | 142.60 | 1.02% | 132 |
| Feb 27, 2025 | 139.27 | 143.79 | 139.27 | 143.79 | 141.17 | 0.20% | 80 |
| Feb 26, 2025 | 144.25 | 144.25 | 142.45 | 143.50 | 140.89 | -2.63% | 667 |
| Feb 25, 2025 | 147.37 | 147.37 | 147.37 | 147.37 | 144.69 | 5.43% | 7 |
| Feb 24, 2025 | 139.94 | 146.04 | 139.78 | 139.78 | 137.23 | 0.42% | 142 |
| Feb 21, 2025 | 139.20 | 146.22 | 139.20 | 139.20 | 136.66 | -4.10% | 1,297 |