Merck KGaA (MKGAF)
OTCMKTS · Delayed Price · Currency is USD
149.71
+2.26 (1.53%)
Jan 6, 2026, 3:58 PM EST
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 149.06 | 153.41 | 146.69 | 153.16 | - | 3.87% | 3 |
| Jan 5, 2026 | 146.13 | 149.64 | 139.89 | 147.45 | 147.45 | 2.03% | 648 |
| Jan 2, 2026 | 147.75 | 148.39 | 138.93 | 144.52 | 144.52 | -2.09% | 369 |
| Dec 31, 2025 | 146.73 | 147.60 | 139.73 | 147.60 | 147.60 | 0.88% | 228 |
| Dec 30, 2025 | 150.32 | 150.46 | 138.89 | 146.31 | 146.31 | 2.93% | 403 |
| Dec 29, 2025 | 148.32 | 148.68 | 140.08 | 142.15 | 142.15 | -3.61% | 405 |
| Dec 26, 2025 | 147.47 | 148.50 | 139.23 | 147.47 | 147.47 | 2.59% | 126 |
| Dec 24, 2025 | 147.47 | 148.00 | 139.23 | 143.75 | 143.75 | 2.95% | 531 |
| Dec 23, 2025 | 143.50 | 147.87 | 139.63 | 139.63 | 139.63 | -2.66% | 605 |
| Dec 22, 2025 | 143.63 | 145.03 | 136.55 | 143.45 | 143.45 | 1.56% | 755 |
| Dec 19, 2025 | 138.51 | 144.74 | 136.51 | 141.25 | 141.25 | 0.78% | 215 |
| Dec 18, 2025 | 142.64 | 144.63 | 136.47 | 140.15 | 140.15 | -0.55% | 540 |
| Dec 17, 2025 | 142.34 | 144.68 | 136.80 | 140.92 | 140.92 | -5.49% | 532 |
| Dec 16, 2025 | 141.88 | 149.11 | 140.82 | 149.11 | 149.11 | 8.05% | 398 |
| Dec 15, 2025 | 137.49 | 143.18 | 135.51 | 138.00 | 138.00 | 0.92% | 382 |
| Dec 12, 2025 | 137.11 | 143.24 | 135.16 | 136.74 | 136.74 | -3.98% | 532 |
| Dec 11, 2025 | 138.38 | 146.25 | 137.07 | 142.41 | 142.41 | 2.35% | 460 |
| Dec 10, 2025 | 136.00 | 141.76 | 134.00 | 139.15 | 139.15 | 0.68% | 659 |
| Dec 9, 2025 | 137.43 | 142.42 | 136.71 | 138.21 | 138.21 | -2.12% | 632 |
| Dec 8, 2025 | 138.89 | 145.21 | 136.15 | 141.21 | 141.21 | -3.30% | 960 |
| Dec 5, 2025 | 139.69 | 146.03 | 138.94 | 146.03 | 146.03 | 6.98% | 197 |
| Dec 4, 2025 | 146.27 | 146.27 | 134.73 | 136.50 | 136.50 | -5.75% | 1,395 |
| Dec 3, 2025 | 136.72 | 144.84 | 136.72 | 144.84 | 144.84 | 3.49% | 188 |
| Dec 2, 2025 | 138.62 | 139.95 | 131.95 | 139.95 | 139.95 | -0.98% | 557 |
| Dec 1, 2025 | 135.75 | 141.45 | 134.31 | 141.34 | 141.34 | 8.27% | 183 |
| Nov 28, 2025 | 136.00 | 139.51 | 130.55 | 130.55 | 130.55 | -4.16% | 292 |
| Nov 26, 2025 | 138.32 | 139.23 | 129.41 | 136.21 | 136.21 | 0.37% | 308 |
| Nov 25, 2025 | 136.28 | 138.00 | 130.00 | 135.71 | 135.71 | 2.73% | 457 |
| 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 |