Skip to main content
Merck KGaA (MKKGY)
OTCMKTS · Delayed Price · Currency is USD
26.55
+0.24 (0.89%)
Jun 6, 2025, 3:18 PM EDT

Merck KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202526.4826.6526.3226.3226.32-1.29%92,844
Jun 4, 202526.6426.7226.5026.6626.661.83%79,023
Jun 3, 202526.2226.2826.0226.1826.18-0.61%60,646
Jun 2, 202526.2626.4426.1326.3426.34-0.08%127,296
May 30, 202526.2826.5226.1226.3626.360.42%250,645
May 29, 202526.2226.2926.0426.2526.250.46%102,062
May 28, 202526.4826.5826.0526.1326.13-1.40%67,967
May 27, 202526.4726.6626.4226.5026.501.96%159,826
May 23, 202525.9726.0925.7425.9925.990.27%93,027
May 22, 202525.8225.9825.6525.9225.92-2.37%88,797
May 21, 202526.6426.7626.4426.5526.550.38%65,981
May 20, 202526.4926.6126.2026.4526.451.62%163,914
May 19, 202525.8026.1025.6926.0326.030.96%109,498
May 16, 202525.4925.8025.4325.7825.78-1.30%114,223
May 15, 202526.0126.1425.7726.1226.12-5.91%110,391
May 14, 202528.5428.5427.6627.7627.76-2.15%90,302
May 13, 202528.3528.7028.0228.3728.371.76%207,818
May 12, 202527.8328.1627.6927.8827.880.14%126,343
May 9, 202527.8028.2127.6827.8427.841.68%92,080
May 8, 202527.4127.6427.1327.3827.38-0.54%227,747
May 7, 202527.4027.8027.3727.5327.53-2.20%85,434
May 6, 202528.3628.4027.9528.1528.15-0.92%105,158
May 5, 202528.2828.5628.2828.4128.410.07%85,879
May 2, 202528.3228.6628.1128.3928.392.79%75,208
May 1, 202526.7927.8626.7927.6227.62-0.40%68,370
Apr 30, 202527.7527.9927.3027.7327.730.04%60,234
Apr 29, 202527.8427.9227.6427.7227.72-2.70%110,848
Apr 28, 202528.3828.6028.2128.4927.993.86%178,840
Apr 25, 202527.8427.9227.3627.4326.94-1.47%130,694
Apr 24, 202527.0927.8427.0027.8427.351.64%94,869
Apr 23, 202527.6427.9027.2327.3926.911.11%60,763
Apr 22, 202526.7327.2526.6827.0926.613.20%99,104
Apr 21, 202527.2627.2626.2026.2525.79-1.39%162,964
Apr 17, 202526.1726.6626.1126.6226.15-0.60%69,065
Apr 16, 202526.7026.9426.5926.7826.311.59%90,815
Apr 15, 202526.6926.9726.2926.3625.89-1.72%116,177
Apr 14, 202526.5226.9126.5226.8226.350.68%272,313
Apr 11, 202525.9626.7325.9326.6426.174.59%325,844
Apr 10, 202525.5025.5324.7725.4725.02-2.26%184,285
Apr 9, 202524.5526.6324.3326.0625.606.98%256,395
Apr 8, 202525.5325.5324.3224.3623.93-2.29%369,184
Apr 7, 202524.7326.0424.3624.9324.49-1.58%249,522
Apr 4, 202526.0826.1825.3325.3324.88-5.38%137,744
Apr 3, 202527.3027.3026.7726.7726.30-2.16%92,615
Apr 2, 202526.8827.4026.8427.3626.880.48%77,019
Apr 1, 202527.5227.5527.1327.2326.75-0.69%216,038
Mar 31, 202527.5127.5427.2627.4226.93-2.94%123,502
Mar 28, 202528.2628.3928.1928.2527.751.80%163,046
Mar 27, 202527.5527.9227.5527.7527.261.91%157,554
Mar 26, 202527.4827.6127.1927.2326.75-3.64%47,833