Merck KGaA (MKGAF)
OTCMKTS · Delayed Price · Currency is USD
167.12
-2.76 (-1.62%)
At close: Nov 6, 2026
MKGAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 168.90 | 169.60 | 162.30 | 167.12 | 167.12 | -1.62% | 275 |
| Nov 5, 2026 | 170.18 | 170.18 | 164.92 | 169.88 | 169.88 | 1.38% | 101 |
| Nov 4, 2026 | 170.00 | 170.01 | 166.10 | 167.57 | 167.57 | 0.07% | 298 |
| Nov 3, 2026 | 169.61 | 169.61 | 164.66 | 167.45 | 167.45 | -1.17% | 179 |
| Nov 2, 2026 | 170.00 | 170.00 | 164.88 | 169.43 | 169.43 | 0.11% | 717 |
| Oct 30, 2026 | 169.68 | 169.68 | 165.61 | 169.25 | 169.25 | 0.02% | 344 |
| Oct 29, 2026 | 166.36 | 169.52 | 163.97 | 169.21 | 169.21 | 1.29% | 230 |
| Oct 28, 2026 | 159.01 | 167.06 | 159.01 | 167.06 | 167.06 | 5.26% | 158 |
| Oct 27, 2026 | 161.82 | 164.48 | 158.72 | 158.72 | 158.72 | -1.92% | 142 |
| Oct 26, 2026 | 164.08 | 166.38 | 158.92 | 161.82 | 161.82 | 0.04% | 361 |
| Oct 23, 2026 | 165.17 | 167.00 | 161.75 | 161.75 | 161.75 | 1.07% | 304 |
| Oct 22, 2026 | 162.89 | 167.08 | 159.23 | 160.03 | 160.03 | -1.97% | 140 |
| Oct 21, 2026 | 167.00 | 167.89 | 159.06 | 163.25 | 163.25 | -2.37% | 247 |
| Oct 20, 2026 | 167.14 | 169.04 | 167.14 | 167.21 | 167.21 | 5.85% | 350 |
| Oct 19, 2026 | 164.81 | 165.13 | 157.97 | 157.97 | 157.97 | -2.37% | 210 |
| Oct 16, 2026 | 160.97 | 168.24 | 158.51 | 161.80 | 161.80 | 3.55% | 171 |
| Oct 15, 2026 | 156.19 | 167.17 | 156.19 | 156.25 | 156.25 | -3.80% | 549 |
| Oct 14, 2026 | 160.43 | 163.00 | 154.62 | 162.43 | 162.43 | 0.77% | 258 |
| Oct 13, 2026 | 155.19 | 161.18 | 153.32 | 161.18 | 161.18 | 3.02% | 111 |
| Oct 12, 2026 | 153.90 | 161.33 | 152.73 | 156.45 | 156.45 | -2.68% | 446 |
| Oct 9, 2026 | 153.28 | 160.75 | 150.88 | 160.75 | 160.75 | 4.22% | 409 |
| Oct 8, 2026 | 152.51 | 159.23 | 150.45 | 154.25 | 154.25 | -2.45% | 1,205 |
| Oct 7, 2026 | 155.44 | 162.98 | 152.85 | 158.12 | 158.12 | -2.96% | 461 |
| Oct 6, 2026 | 158.12 | 163.57 | 155.17 | 162.95 | 162.95 | 4.82% | 5,115 |
| Oct 5, 2026 | 156.27 | 158.70 | 149.17 | 155.45 | 155.45 | -0.51% | 185 |
| Oct 2, 2026 | 158.90 | 160.00 | 148.58 | 156.24 | 156.24 | 4.36% | 901 |
| Oct 1, 2026 | 149.92 | 159.54 | 149.53 | 149.71 | 149.71 | -8.67% | 198 |
| Sep 30, 2026 | 154.77 | 163.93 | 151.69 | 163.93 | 163.93 | -0.01% | 320 |
| Sep 29, 2026 | 152.67 | 163.94 | 151.50 | 163.94 | 163.94 | 2.78% | 2,816 |
| Sep 28, 2026 | 158.53 | 161.00 | 152.38 | 159.51 | 159.51 | 0.04% | 4,728 |
| Sep 25, 2026 | 158.29 | 159.45 | 151.30 | 159.45 | 159.45 | 2.79% | 72 |
| Sep 24, 2026 | 158.35 | 158.70 | 147.64 | 155.12 | 155.12 | 2.99% | 233 |
| Sep 23, 2026 | 150.91 | 158.14 | 150.61 | 150.61 | 150.61 | 0.43% | 461 |
| Sep 22, 2026 | 158.47 | 158.72 | 148.81 | 149.97 | 149.97 | -2.44% | 347 |
| Sep 21, 2026 | 150.03 | 156.45 | 147.53 | 153.71 | 153.71 | 1.31% | 327 |
| Sep 18, 2026 | 151.32 | 155.31 | 146.33 | 151.72 | 151.72 | 0.92% | 662 |
| Sep 17, 2026 | 155.60 | 155.60 | 150.33 | 150.33 | 150.33 | -4.28% | 306 |
| Sep 16, 2026 | 155.79 | 158.06 | 148.29 | 157.05 | 157.05 | 3.37% | 275 |
| Sep 15, 2026 | 148.49 | 155.97 | 146.45 | 151.92 | 151.92 | -3.46% | 2,100 |
| Sep 14, 2026 | 148.90 | 160.00 | 148.90 | 157.36 | 157.36 | 2.04% | 934 |
| Sep 11, 2026 | 159.13 | 159.13 | 149.36 | 154.21 | 154.21 | 1.49% | 2,661 |
| Sep 10, 2026 | 155.80 | 155.80 | 151.66 | 151.95 | 151.95 | -3.35% | 466 |
| Sep 9, 2026 | 157.98 | 159.60 | 152.01 | 157.21 | 157.21 | 1.41% | 268 |
| Sep 8, 2026 | 153.48 | 163.14 | 153.39 | 155.02 | 155.02 | -2.58% | 341 |
| Sep 4, 2026 | 160.61 | 162.61 | 153.89 | 159.12 | 159.12 | -4.49% | 80 |
| Sep 3, 2026 | 165.94 | 166.60 | 157.43 | 166.60 | 166.60 | 1.77% | 470 |
| Sep 2, 2026 | 166.38 | 167.32 | 163.71 | 163.71 | 163.71 | -2.79% | 214 |
| Sep 1, 2026 | 162.60 | 168.87 | 160.88 | 168.41 | 168.41 | 3.95% | 479 |
| Aug 31, 2026 | 168.15 | 168.69 | 160.88 | 162.00 | 162.00 | -1.29% | 322 |
| Aug 28, 2026 | 168.78 | 169.99 | 159.05 | 164.12 | 164.12 | 3.78% | 184 |