Merck KGaA (MKKGY)
OTCMKTS · Delayed Price · Currency is USD
27.78
-0.32 (-1.14%)
Oct 7, 2025, 2:38 PM EDT
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 28.37 | 28.38 | 28.08 | 28.10 | 28.10 | -1.13% | 235,071 |
| Oct 3, 2025 | 27.98 | 28.51 | 27.92 | 28.42 | 28.42 | 3.01% | 108,948 |
| Oct 2, 2025 | 27.99 | 27.99 | 27.26 | 27.59 | 27.59 | -2.68% | 53,108 |
| Oct 1, 2025 | 27.60 | 28.42 | 27.60 | 28.35 | 28.35 | 9.00% | 124,328 |
| Sep 30, 2025 | 25.37 | 26.02 | 25.36 | 26.01 | 26.01 | 3.34% | 205,418 |
| Sep 29, 2025 | 25.01 | 25.42 | 24.93 | 25.17 | 25.17 | 0.52% | 191,386 |
| Sep 26, 2025 | 24.77 | 25.11 | 24.77 | 25.04 | 25.04 | 0.81% | 197,577 |
| Sep 25, 2025 | 24.79 | 24.86 | 24.63 | 24.84 | 24.84 | -2.03% | 167,795 |
| Sep 24, 2025 | 25.44 | 25.65 | 25.26 | 25.36 | 25.36 | -2.93% | 57,379 |
| Sep 23, 2025 | 25.94 | 26.25 | 25.90 | 26.12 | 26.12 | 1.08% | 211,878 |
| Sep 22, 2025 | 25.80 | 25.85 | 25.66 | 25.84 | 25.84 | 1.57% | 184,388 |
| Sep 19, 2025 | 25.47 | 25.56 | 25.28 | 25.44 | 25.44 | -0.12% | 104,563 |
| Sep 18, 2025 | 25.52 | 25.53 | 25.29 | 25.47 | 25.47 | -0.12% | 76,242 |
| Sep 17, 2025 | 25.54 | 25.73 | 25.44 | 25.50 | 25.50 | 0.73% | 68,275 |
| Sep 16, 2025 | 25.29 | 25.41 | 25.03 | 25.32 | 25.32 | 0.66% | 103,709 |
| Sep 15, 2025 | 25.32 | 25.34 | 24.98 | 25.15 | 25.15 | 0.48% | 289,991 |
| Sep 12, 2025 | 25.24 | 25.31 | 25.00 | 25.03 | 25.03 | -1.70% | 109,408 |
| Sep 11, 2025 | 25.36 | 25.53 | 25.35 | 25.46 | 25.46 | 0.15% | 67,416 |
| Sep 10, 2025 | 25.44 | 25.58 | 25.42 | 25.42 | 25.42 | -1.00% | 51,208 |
| Sep 9, 2025 | 26.10 | 26.10 | 25.67 | 25.68 | 25.68 | -1.72% | 62,029 |
| Sep 8, 2025 | 26.12 | 26.16 | 25.93 | 26.13 | 26.13 | 1.40% | 118,401 |
| Sep 5, 2025 | 25.60 | 25.88 | 25.51 | 25.77 | 25.77 | 1.66% | 72,392 |
| Sep 4, 2025 | 25.27 | 25.35 | 25.13 | 25.35 | 25.35 | -0.94% | 81,842 |
| Sep 3, 2025 | 25.50 | 25.73 | 25.46 | 25.59 | 25.59 | 0.99% | 106,127 |
| Sep 2, 2025 | 25.21 | 25.42 | 25.19 | 25.34 | 25.34 | -0.31% | 150,449 |
| Aug 29, 2025 | 25.33 | 25.58 | 25.32 | 25.42 | 25.42 | 0.61% | 94,206 |
| Aug 28, 2025 | 25.34 | 25.37 | 25.16 | 25.27 | 25.27 | -0.10% | 95,991 |
| Aug 27, 2025 | 25.12 | 25.29 | 25.02 | 25.29 | 25.29 | 0.16% | 74,967 |
| Aug 26, 2025 | 25.59 | 25.60 | 25.09 | 25.25 | 25.25 | -1.37% | 128,230 |
| Aug 25, 2025 | 26.08 | 26.08 | 25.60 | 25.60 | 25.60 | -2.77% | 138,964 |
| Aug 22, 2025 | 26.02 | 26.40 | 26.02 | 26.33 | 26.33 | 1.74% | 94,453 |
| Aug 21, 2025 | 25.86 | 26.22 | 25.70 | 25.88 | 25.88 | -0.73% | 82,334 |
| Aug 20, 2025 | 26.09 | 26.23 | 26.03 | 26.07 | 26.07 | 0.62% | 55,157 |
| Aug 19, 2025 | 25.96 | 26.06 | 25.78 | 25.91 | 25.91 | 0.08% | 240,868 |
| Aug 18, 2025 | 25.66 | 25.94 | 25.58 | 25.89 | 25.89 | -2.04% | 245,498 |
| Aug 15, 2025 | 26.27 | 26.46 | 26.15 | 26.43 | 26.43 | 2.36% | 82,302 |
| Aug 14, 2025 | 25.96 | 26.03 | 25.76 | 25.82 | 25.82 | -0.88% | 75,630 |
| Aug 13, 2025 | 25.91 | 26.28 | 25.83 | 26.05 | 26.05 | -0.24% | 71,440 |
| Aug 12, 2025 | 25.49 | 26.20 | 25.49 | 26.11 | 26.11 | 3.62% | 130,784 |
| Aug 11, 2025 | 25.22 | 25.39 | 24.91 | 25.20 | 25.20 | -0.75% | 489,913 |
| Aug 8, 2025 | 25.12 | 25.49 | 24.99 | 25.39 | 25.39 | 3.46% | 569,158 |
| Aug 7, 2025 | 24.52 | 24.65 | 24.36 | 24.54 | 24.54 | -0.60% | 208,815 |
| Aug 6, 2025 | 24.66 | 24.98 | 24.55 | 24.69 | 24.69 | -1.52% | 124,052 |
| Aug 5, 2025 | 25.06 | 25.14 | 24.86 | 25.07 | 25.07 | -0.56% | 161,291 |
| Aug 4, 2025 | 24.95 | 25.26 | 24.87 | 25.21 | 25.21 | 1.00% | 160,023 |
| Aug 1, 2025 | 25.00 | 25.07 | 24.79 | 24.96 | 24.96 | -0.24% | 211,878 |
| Jul 31, 2025 | 25.28 | 25.43 | 25.01 | 25.02 | 25.02 | -1.84% | 257,074 |
| Jul 30, 2025 | 25.84 | 25.84 | 25.37 | 25.49 | 25.49 | -2.56% | 129,402 |
| Jul 29, 2025 | 26.32 | 26.34 | 26.09 | 26.16 | 26.16 | -0.15% | 100,512 |
| Jul 28, 2025 | 26.46 | 26.51 | 26.20 | 26.20 | 26.20 | -1.76% | 59,419 |