Merck KGaA (MKGAF)
OTCMKTS
· Delayed Price · Currency is USD
135.50
+5.70 (4.39%)
May 30, 2025, 3:58 PM EDT
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 130.10 | 135.50 | 130.10 | 135.50 | 135.50 | 0.97% | 128 |
| May 29, 2025 | 129.76 | 134.28 | 128.97 | 134.20 | 134.20 | 3.39% | 342 |
| May 28, 2025 | 130.85 | 135.31 | 128.83 | 129.80 | 129.80 | -1.26% | 1,058 |
| May 27, 2025 | 135.00 | 135.15 | 129.91 | 131.45 | 131.45 | -0.85% | 481 |
| May 23, 2025 | 132.75 | 132.75 | 127.15 | 132.58 | 132.58 | 1.59% | 469 |
| May 22, 2025 | 132.90 | 132.90 | 127.19 | 130.50 | 130.50 | 0.02% | 217 |
| May 21, 2025 | 136.28 | 136.28 | 130.46 | 130.48 | 130.48 | -4.20% | 113 |
| May 20, 2025 | 135.71 | 136.20 | 128.42 | 136.20 | 136.20 | 3.81% | 117 |
| May 19, 2025 | 133.43 | 133.43 | 124.70 | 131.20 | 131.20 | 0.77% | 482 |
| May 16, 2025 | 128.00 | 132.20 | 128.00 | 130.20 | 130.20 | -0.80% | 460 |
| May 15, 2025 | 134.55 | 134.55 | 127.99 | 131.25 | 131.25 | -6.39% | 1,106 |
| May 14, 2025 | 145.06 | 145.06 | 140.21 | 140.21 | 140.21 | 1.75% | 451 |
| May 13, 2025 | 140.02 | 145.31 | 137.80 | 137.80 | 137.80 | -3.06% | 239 |
| May 12, 2025 | 143.12 | 143.12 | 134.87 | 142.15 | 142.15 | 4.01% | 562 |
| May 9, 2025 | 143.19 | 144.69 | 136.67 | 136.67 | 136.67 | -3.71% | 305 |
| May 8, 2025 | 135.65 | 141.93 | 133.37 | 141.93 | 141.93 | 1.60% | 274 |
| May 7, 2025 | 143.21 | 143.62 | 139.70 | 139.70 | 139.70 | -0.32% | 189 |
| May 6, 2025 | 140.13 | 146.36 | 137.59 | 140.15 | 140.15 | -2.33% | 376 |
| May 5, 2025 | 141.86 | 145.54 | 141.86 | 143.50 | 143.50 | 2.14% | 257 |
| 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 |