Merck KGaA (MKGAF)
OTCMKTS · Delayed Price · Currency is USD
166.25
-1.26 (-0.75%)
At close: Jul 29, 2026
MKGAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 171.13 | 171.13 | 159.15 | 159.15 | - | -4.99% | 442 |
| Jul 28, 2026 | 157.69 | 169.02 | 156.39 | 167.51 | 167.51 | 2.63% | 85 |
| Jul 27, 2026 | 167.33 | 167.84 | 155.37 | 163.21 | 163.21 | 2.06% | 197 |
| Jul 24, 2026 | 163.60 | 164.92 | 156.85 | 159.92 | 159.92 | -0.12% | 174 |
| Jul 23, 2026 | 155.58 | 162.16 | 153.28 | 160.12 | 160.12 | 3.92% | 1,217 |
| Jul 22, 2026 | 158.40 | 162.72 | 154.08 | 154.08 | 154.08 | -0.40% | 106 |
| Jul 21, 2026 | 154.54 | 154.70 | 150.05 | 154.70 | 154.70 | -2.67% | 5,929 |
| Jul 20, 2026 | 158.71 | 158.94 | 151.43 | 158.94 | 158.94 | 0.27% | 71 |
| Jul 17, 2026 | 161.12 | 161.16 | 152.48 | 158.51 | 158.51 | 2.31% | 790 |
| Jul 16, 2026 | 162.00 | 164.10 | 154.94 | 154.94 | 154.94 | -3.77% | 73 |
| Jul 15, 2026 | 158.86 | 165.81 | 157.09 | 161.00 | 161.00 | 0.78% | 142 |
| Jul 14, 2026 | 162.94 | 164.98 | 155.19 | 159.75 | 159.75 | -0.60% | 183 |
| Jul 13, 2026 | 164.44 | 165.39 | 154.11 | 160.71 | 160.71 | -2.10% | 296 |
| Jul 10, 2026 | 164.20 | 166.23 | 157.58 | 164.15 | 164.15 | 1.82% | 115 |
| Jul 9, 2026 | 163.11 | 163.11 | 161.21 | 161.21 | 161.21 | -0.15% | 220 |
| Jul 8, 2026 | 166.43 | 166.43 | 161.45 | 161.45 | 161.45 | -3.39% | 124 |
| Jul 7, 2026 | 162.02 | 167.25 | 161.00 | 167.11 | 167.11 | 0.49% | 246 |
| Jul 6, 2026 | 166.86 | 170.15 | 161.76 | 166.30 | 166.30 | -2.18% | 119 |
| Jul 2, 2026 | 175.56 | 175.56 | 163.25 | 170.00 | 170.00 | 2.47% | 465 |
| Jul 1, 2026 | 169.19 | 169.19 | 162.71 | 165.91 | 165.91 | -2.41% | 438 |
| Jun 30, 2026 | 170.00 | 170.00 | 162.58 | 170.00 | 170.00 | -2.73% | 210 |
| Jun 29, 2026 | 163.19 | 174.77 | 163.19 | 174.77 | 174.77 | 3.72% | 178 |
| Jun 26, 2026 | 159.28 | 170.41 | 159.28 | 168.51 | 168.51 | 4.42% | 106 |
| Jun 25, 2026 | 163.35 | 170.38 | 161.38 | 161.38 | 161.38 | -0.85% | 91 |
| Jun 24, 2026 | 162.76 | 162.76 | 154.04 | 162.76 | 162.76 | 4.53% | 108 |
| Jun 23, 2026 | 156.78 | 158.43 | 149.87 | 155.71 | 155.71 | 4.31% | 374 |
| Jun 22, 2026 | 153.69 | 158.80 | 149.28 | 149.28 | 149.28 | -4.99% | 387 |
| Jun 18, 2026 | 158.27 | 158.78 | 147.76 | 157.12 | 157.12 | 2.61% | 156 |
| Jun 17, 2026 | 160.04 | 160.44 | 149.47 | 153.12 | 153.12 | 2.79% | 87 |
| Jun 16, 2026 | 161.24 | 161.24 | 148.96 | 148.96 | 148.96 | -4.03% | 28 |
| Jun 15, 2026 | 154.87 | 160.87 | 152.15 | 155.21 | 155.21 | -0.25% | 418 |
| Jun 12, 2026 | 161.98 | 161.98 | 151.04 | 155.60 | 155.60 | -3.44% | 5,935 |
| Jun 11, 2026 | 161.77 | 163.87 | 153.62 | 161.15 | 161.15 | 1.86% | 204 |
| Jun 10, 2026 | 163.23 | 164.07 | 154.75 | 158.20 | 158.20 | 1.31% | 427 |
| Jun 9, 2026 | 164.95 | 164.95 | 156.15 | 156.15 | 156.15 | -2.23% | 17 |
| Jun 8, 2026 | 163.77 | 163.85 | 155.09 | 159.71 | 159.71 | -2.48% | 312 |
| Jun 5, 2026 | 165.47 | 166.26 | 155.79 | 163.78 | 163.78 | 0.04% | 209 |
| Jun 4, 2026 | 162.85 | 165.81 | 155.53 | 163.71 | 163.71 | 9.74% | 517 |
| Jun 3, 2026 | 161.23 | 161.65 | 149.19 | 149.19 | 149.19 | -3.07% | 1,307 |
| Jun 2, 2026 | 157.70 | 158.62 | 146.23 | 153.91 | 153.91 | -0.39% | 154 |
| Jun 1, 2026 | 157.72 | 158.58 | 147.30 | 154.51 | 154.51 | -0.13% | 519 |
| May 29, 2026 | 156.98 | 156.98 | 147.58 | 154.71 | 154.71 | 0.65% | 818 |
| May 28, 2026 | 155.47 | 155.95 | 153.71 | 153.71 | 153.71 | 1.05% | 278 |
| May 27, 2026 | 149.30 | 154.50 | 147.39 | 152.12 | 152.12 | -2.13% | 291 |
| May 26, 2026 | 152.97 | 155.43 | 146.17 | 155.43 | 155.43 | 2.70% | 335 |
| May 22, 2026 | 150.00 | 154.86 | 145.70 | 151.34 | 151.34 | 1.43% | 1,036 |
| May 21, 2026 | 144.57 | 149.40 | 143.03 | 149.21 | 149.21 | 4.34% | 304 |
| May 20, 2026 | 144.56 | 146.88 | 136.73 | 143.00 | 143.00 | 1.63% | 848 |
| May 19, 2026 | 144.30 | 144.30 | 135.23 | 140.71 | 140.71 | 0.61% | 369 |
| May 18, 2026 | 141.84 | 143.22 | 134.73 | 139.85 | 139.85 | -2.13% | 6,845 |