Skip to main content
logo
Merck KGaA (MKGAF)
OTCMKTS · Delayed Price · Currency is USD
153.71
+1.59 (1.05%)
May 28, 2026, 3:54 PM EST

MKGAF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026156.98156.98147.58154.71154.710.65%818
May 28, 2026155.47155.95153.71153.71153.711.05%278
May 27, 2026149.30154.50147.39152.12152.12-2.13%291
May 26, 2026152.97155.43146.17155.43155.432.70%335
May 22, 2026150.00154.86145.70151.34151.341.43%1,036
May 21, 2026144.57149.40143.03149.21149.214.34%304
May 20, 2026144.56146.88136.73143.00143.001.63%848
May 19, 2026144.30144.30135.23140.71140.710.61%369
May 18, 2026141.84143.22134.73139.85139.85-2.13%6,845
May 15, 2026132.81143.09132.73142.89142.89-0.08%570
May 14, 2026144.58145.85135.95143.00143.00-3.04%795
May 13, 2026145.65147.49135.86147.49147.4911.31%726
May 12, 2026134.62134.62129.22132.50132.50-1.48%306
May 11, 2026132.07137.04130.46134.50134.500.21%768
May 8, 2026134.37134.43129.29134.21134.21-0.26%589
May 7, 2026131.85141.71131.09134.57134.57-0.84%593
May 6, 2026130.02138.80130.02135.71135.713.09%607
May 5, 2026128.08134.58125.98131.64131.64-0.76%692
May 4, 2026134.09134.11125.26132.65132.651.14%1,068
May 1, 2026133.20133.20129.02131.15131.15-1.25%885
Apr 30, 2026127.24133.90125.37132.81132.813.66%353
Apr 29, 2026124.50132.04122.45128.12128.12-4.29%618
Apr 28, 2026125.98133.86125.98133.86133.862.41%325
Apr 27, 2026129.81133.70126.47130.71130.71-0.96%1,999
Apr 24, 2026135.97136.00128.35131.98131.980.94%711
Apr 23, 2026134.69136.05129.91130.75130.75-5.18%1,411
Apr 22, 2026133.92140.50133.92137.90137.90-3.76%275
Apr 21, 2026137.68143.41136.41143.29143.292.75%119
Apr 20, 2026140.96142.77134.56139.45139.450.68%680
Apr 17, 2026138.40145.46136.13138.51138.510.43%1,698
Apr 16, 2026135.05141.45133.47137.92137.92-1.07%326
Apr 15, 2026137.17144.11134.00139.41139.414.21%947
Apr 14, 2026135.75142.55133.78133.78133.783.43%206
Apr 13, 2026136.07136.19128.27129.34129.34-5.05%1,264
Apr 10, 2026130.37136.67128.38136.21136.21-0.12%495
Apr 9, 2026126.30136.37126.30136.37136.376.41%158
Apr 8, 2026130.54137.00128.16128.16128.16-0.78%412
Apr 7, 2026129.30129.30124.02129.17129.175.07%166
Apr 6, 2026132.29132.33122.52122.93122.93-4.03%392
Apr 2, 2026124.00129.16120.16128.10128.103.41%371
Apr 1, 2026123.72131.08123.72123.87123.871.16%1,720
Mar 31, 2026122.41130.09122.33122.45122.45-4.16%799
Mar 30, 2026127.16127.76118.55127.76127.761.30%142
Mar 27, 2026121.11126.13119.48126.13126.13-1.32%385
Mar 26, 2026121.94128.05119.93127.81127.812.95%970
Mar 25, 2026125.97127.65120.92124.15124.15-0.29%868
Mar 24, 2026122.92124.51118.28124.51124.51-0.43%677
Mar 23, 2026118.43126.18116.68125.05125.053.77%372
Mar 20, 2026128.20128.20120.51120.51120.51-5.55%654
Mar 19, 2026119.95127.60119.95127.60127.601.50%668