Merck KGaA (MKGAF)
OTCMKTS · Delayed Price · Currency is USD
135.25
-6.66 (-4.69%)
Oct 9, 2025, 2:31 PM EDT
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 123.96 | 129.63 | 122.85 | 127.40 | 127.40 | 3.25% | 1,082 |
| Sep 12, 2025 | 124.67 | 129.48 | 123.39 | 123.39 | 123.39 | -5.27% | 227 |
| Sep 11, 2025 | 125.71 | 130.26 | 123.92 | 130.26 | 130.26 | 1.41% | 1,341 |
| Sep 10, 2025 | 130.00 | 130.28 | 124.48 | 128.45 | 128.45 | -1.31% | 263 |
| Sep 9, 2025 | 133.67 | 133.67 | 129.22 | 130.15 | 130.15 | -2.07% | 404 |
| Sep 8, 2025 | 128.77 | 132.91 | 127.43 | 132.91 | 132.91 | 2.91% | 288 |
| Sep 5, 2025 | 131.20 | 131.54 | 125.83 | 129.15 | 129.15 | 1.49% | 594 |
| Sep 4, 2025 | 128.00 | 129.33 | 124.97 | 127.25 | 127.25 | -1.05% | 615 |
| Sep 3, 2025 | 130.30 | 130.33 | 126.30 | 128.60 | 128.60 | 0.12% | 322 |
| Sep 2, 2025 | 124.14 | 128.63 | 123.63 | 128.45 | 128.45 | 3.80% | 615 |
| Aug 29, 2025 | 129.63 | 129.85 | 123.75 | 123.75 | 123.75 | -2.33% | 139 |
| Aug 28, 2025 | 129.74 | 129.86 | 124.42 | 126.70 | 126.70 | -0.04% | 314 |
| Aug 27, 2025 | 122.82 | 130.54 | 122.76 | 126.75 | 126.75 | 0.86% | 765 |
| Aug 26, 2025 | 132.80 | 132.80 | 124.64 | 125.67 | 125.67 | -1.21% | 734 |
| Aug 25, 2025 | 126.45 | 135.22 | 126.45 | 127.21 | 127.21 | -4.46% | 127 |
| Aug 22, 2025 | 128.61 | 134.28 | 128.48 | 133.15 | 133.15 | 0.43% | 447 |
| Aug 21, 2025 | 132.75 | 132.75 | 126.46 | 132.58 | 132.58 | 1.59% | 211 |
| Aug 20, 2025 | 133.63 | 133.63 | 127.36 | 130.50 | 130.50 | 0.58% | 343 |
| Aug 19, 2025 | 132.00 | 132.08 | 128.81 | 129.75 | 129.75 | -1.39% | 787 |
| Aug 18, 2025 | 131.34 | 131.58 | 126.18 | 131.58 | 131.58 | -1.26% | 49 |
| Aug 15, 2025 | 133.72 | 134.05 | 133.25 | 133.25 | 133.25 | 1.94% | 330 |
| Aug 14, 2025 | 132.58 | 132.58 | 127.31 | 130.71 | 130.71 | 0.55% | 129 |
| Aug 13, 2025 | 128.05 | 133.50 | 127.45 | 130.00 | 130.00 | -0.27% | 711 |
| Aug 12, 2025 | 130.31 | 130.35 | 126.97 | 130.35 | 130.35 | 3.08% | 1,040 |
| Aug 11, 2025 | 125.05 | 128.56 | 125.05 | 126.45 | 126.45 | 2.92% | 401 |
| Aug 8, 2025 | 121.72 | 128.32 | 121.72 | 122.86 | 122.86 | -1.23% | 351 |
| Aug 7, 2025 | 126.98 | 126.98 | 119.00 | 124.39 | 124.39 | -0.09% | 12,936 |
| Aug 6, 2025 | 120.27 | 127.65 | 120.27 | 124.50 | 124.50 | -2.83% | 332 |
| Aug 5, 2025 | 121.13 | 128.13 | 121.13 | 128.13 | 128.13 | 1.24% | 888 |
| Aug 4, 2025 | 129.58 | 129.58 | 121.32 | 126.55 | 126.55 | 1.24% | 669 |
| Aug 1, 2025 | 128.11 | 128.42 | 121.98 | 125.00 | 125.00 | -1.69% | 272 |
| Jul 31, 2025 | 129.87 | 129.87 | 123.72 | 127.15 | 127.15 | -3.52% | 446 |
| Jul 30, 2025 | 131.98 | 131.98 | 126.07 | 131.79 | 131.79 | -1.98% | 222 |