Merck KGaA (MKGAF)
OTCMKTS
· Delayed Price · Currency is USD
135.65
-2.40 (-1.74%)
Mar 31, 2025, 9:43 AM EST
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 144.28 | 144.28 | 138.05 | 138.05 | 138.05 | 0.04% | 533 |
| Mar 27, 2025 | 135.58 | 140.00 | 135.58 | 138.00 | 138.00 | -0.83% | 3,996 |
| Mar 26, 2025 | 135.78 | 139.16 | 135.78 | 139.16 | 139.16 | -3.57% | 361 |
| Mar 25, 2025 | 140.93 | 144.31 | 140.41 | 144.31 | 144.31 | -0.08% | 478 |
| Mar 24, 2025 | 138.23 | 144.43 | 138.23 | 144.43 | 144.43 | 3.84% | 43 |
| Mar 21, 2025 | 145.32 | 145.32 | 139.08 | 139.08 | 139.08 | -3.76% | 528 |
| Mar 20, 2025 | 143.10 | 145.47 | 139.20 | 144.51 | 144.51 | 0.53% | 169 |
| Mar 19, 2025 | 150.15 | 150.15 | 143.75 | 143.75 | 143.75 | -5.48% | 58 |
| Mar 18, 2025 | 145.61 | 152.09 | 145.61 | 152.09 | 152.09 | 1.46% | 10,124 |
| Mar 17, 2025 | 150.71 | 150.71 | 144.77 | 149.90 | 149.90 | 1.90% | 370 |
| Mar 14, 2025 | 149.15 | 149.15 | 142.75 | 147.10 | 147.10 | 0.61% | 780 |
| Mar 13, 2025 | 148.36 | 148.36 | 142.00 | 146.21 | 146.21 | 2.42% | 3,006 |
| Mar 12, 2025 | 148.51 | 148.51 | 142.76 | 142.76 | 142.76 | -5.18% | 6,104 |
| Mar 11, 2025 | 144.89 | 150.56 | 144.10 | 150.56 | 150.56 | 4.78% | 1,949 |
| Mar 10, 2025 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | -1.14% | 7 |
| Mar 7, 2025 | 144.40 | 145.36 | 143.60 | 145.36 | 145.36 | -1.72% | 437 |
| Mar 6, 2025 | 155.28 | 155.28 | 147.90 | 147.90 | 147.90 | -1.69% | 69 |
| Mar 5, 2025 | 143.25 | 150.45 | 143.25 | 150.45 | 150.45 | 7.08% | 152 |
| Mar 4, 2025 | 139.64 | 145.92 | 138.89 | 140.50 | 140.50 | -0.92% | 127 |
| Mar 3, 2025 | 148.96 | 148.96 | 141.80 | 141.80 | 141.80 | -2.38% | 124 |
| Feb 28, 2025 | 142.25 | 145.25 | 140.80 | 145.25 | 145.25 | 1.02% | 132 |
| Feb 27, 2025 | 139.27 | 143.79 | 139.27 | 143.79 | 143.79 | 0.20% | 80 |
| Feb 26, 2025 | 144.25 | 144.25 | 142.45 | 143.50 | 143.50 | -2.63% | 667 |
| Feb 25, 2025 | 147.37 | 147.37 | 147.37 | 147.37 | 147.37 | 5.43% | 7 |
| Feb 24, 2025 | 139.94 | 146.04 | 139.78 | 139.78 | 139.78 | 0.42% | 142 |
| Feb 21, 2025 | 139.20 | 146.22 | 139.20 | 139.20 | 139.20 | -4.10% | 1,297 |
| Feb 20, 2025 | 144.44 | 145.15 | 141.58 | 145.15 | 145.15 | -0.51% | 103 |
| Feb 19, 2025 | 138.88 | 145.90 | 138.88 | 145.90 | 145.90 | 5.88% | 120 |
| Feb 18, 2025 | 146.70 | 146.70 | 137.79 | 137.79 | 137.79 | -5.91% | 25 |
| Feb 14, 2025 | 145.68 | 146.45 | 145.68 | 146.45 | 146.45 | 5.42% | 16 |
| Feb 13, 2025 | 145.13 | 145.13 | 138.93 | 138.93 | 138.93 | 0.05% | 41 |
| Feb 12, 2025 | 140.00 | 141.66 | 135.00 | 138.85 | 138.85 | 1.02% | 402 |
| Feb 11, 2025 | 135.87 | 142.03 | 135.87 | 137.45 | 137.45 | -4.05% | 184 |
| Feb 10, 2025 | 142.26 | 145.42 | 138.44 | 143.25 | 143.25 | -0.31% | 277 |
| Feb 7, 2025 | 150.10 | 150.10 | 143.70 | 143.70 | 143.70 | -1.34% | 184 |
| Feb 6, 2025 | 149.38 | 149.53 | 145.65 | 145.65 | 145.65 | -0.21% | 48 |
| Feb 5, 2025 | 145.85 | 145.95 | 145.85 | 145.95 | 145.95 | -1.55% | 28 |
| Feb 4, 2025 | 147.85 | 148.75 | 147.85 | 148.25 | 148.25 | -0.50% | 136 |
| Feb 3, 2025 | 148.85 | 151.50 | 148.85 | 149.00 | 149.00 | -2.77% | 221 |
| Jan 31, 2025 | 154.75 | 155.75 | 153.25 | 153.25 | 153.25 | -2.67% | 182 |
| Jan 30, 2025 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | - | - |
| Jan 29, 2025 | 156.78 | 157.45 | 156.00 | 157.45 | 157.45 | -1.44% | 419 |
| Jan 28, 2025 | 157.24 | 159.75 | 154.58 | 159.75 | 159.75 | 7.94% | 801 |
| Jan 27, 2025 | 155.09 | 155.09 | 148.00 | 148.00 | 148.00 | -3.43% | 691 |
| Jan 24, 2025 | 152.60 | 154.92 | 148.84 | 153.25 | 153.25 | -0.80% | 539 |
| Jan 23, 2025 | 152.11 | 154.49 | 148.41 | 154.49 | 154.49 | 3.34% | 258 |
| Jan 22, 2025 | 151.13 | 151.34 | 147.39 | 149.50 | 149.50 | 2.82% | 319 |
| Jan 21, 2025 | 150.25 | 150.25 | 145.17 | 145.41 | 145.41 | -2.90% | 682 |
| Jan 17, 2025 | 146.78 | 149.75 | 144.67 | 149.75 | 149.75 | 1.10% | 249 |
| Jan 16, 2025 | 147.87 | 148.12 | 147.87 | 148.12 | 148.12 | 2.61% | 63 |