Skip to main content
logo
Merck KGaA (MKGAF)
OTCMKTS · Delayed Price · Currency is USD
161.21
-0.24 (-0.15%)
At close: Jul 9, 2026

MKGAF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 2026163.11163.11161.21161.21161.21-0.15%220
Jul 8, 2026166.43166.43161.45161.45161.45-3.39%124
Jul 7, 2026162.02167.25161.00167.11167.110.49%246
Jul 6, 2026166.86170.15161.76166.30166.30-2.18%119
Jul 2, 2026175.56175.56163.25170.00170.002.47%465
Jul 1, 2026169.19169.19162.71165.91165.91-2.41%438
Jun 30, 2026170.00170.00162.58170.00170.00-2.73%210
Jun 29, 2026163.19174.77163.19174.77174.773.72%178
Jun 26, 2026159.28170.41159.28168.51168.514.42%106
Jun 25, 2026163.35170.38161.38161.38161.38-0.85%91
Jun 24, 2026162.76162.76154.04162.76162.764.53%108
Jun 23, 2026156.78158.43149.87155.71155.714.31%374
Jun 22, 2026153.69158.80149.28149.28149.28-4.99%387
Jun 18, 2026158.27158.78147.76157.12157.122.61%156
Jun 17, 2026160.04160.44149.47153.12153.122.79%87
Jun 16, 2026161.24161.24148.96148.96148.96-4.03%28
Jun 15, 2026154.87160.87152.15155.21155.21-0.25%418
Jun 12, 2026161.98161.98151.04155.60155.60-3.44%5,935
Jun 11, 2026161.77163.87153.62161.15161.151.86%204
Jun 10, 2026163.23164.07154.75158.20158.201.31%427
Jun 9, 2026164.95164.95156.15156.15156.15-2.23%17
Jun 8, 2026163.77163.85155.09159.71159.71-2.48%312
Jun 5, 2026165.47166.26155.79163.78163.780.04%209
Jun 4, 2026162.85165.81155.53163.71163.719.74%517
Jun 3, 2026161.23161.65149.19149.19149.19-3.07%1,307
Jun 2, 2026157.70158.62146.23153.91153.91-0.39%154
Jun 1, 2026157.72158.58147.30154.51154.51-0.13%519
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