Skip to main content
logo
Merck KGaA (MKKGY)
OTCMKTS · Delayed Price · Currency is USD
24.36
+0.32 (1.33%)
At close: Mar 30, 2026

MKKGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202624.4224.6724.2924.36-1.33%31,074
Mar 27, 202624.4024.4223.9824.0424.04-1.88%161,667
Mar 26, 202624.5424.7424.4324.5024.500.29%234,041
Mar 25, 202624.5024.5624.3224.4324.432.13%222,862
Mar 24, 202623.8024.3123.7323.9223.920.08%248,899
Mar 23, 202624.2224.4023.8123.9023.900.36%247,659
Mar 20, 202624.6324.6523.7623.8223.82-4.32%209,951
Mar 19, 202624.3225.1024.3224.8924.890.36%167,192
Mar 18, 202625.0325.2824.7724.8024.80-3.01%102,570
Mar 17, 202625.3925.7425.3325.5725.572.40%180,782
Mar 16, 202624.7025.0924.6124.9724.971.63%344,848
Mar 13, 202625.0225.1124.5724.5724.57-2.15%204,755
Mar 12, 202625.3125.5425.0625.1125.11-2.22%402,909
Mar 11, 202625.6425.7825.4925.6825.68-0.27%110,966
Mar 10, 202625.6926.0225.5825.7525.753.25%205,009
Mar 9, 202625.2525.5824.7924.9424.94-3.18%696,029
Mar 6, 202625.5625.7625.3725.7625.76-2.76%174,695
Mar 5, 202627.4327.6226.1026.4926.49-7.96%120,173
Mar 4, 202628.6928.9028.3828.7828.780.74%137,787
Mar 3, 202628.3228.5927.7428.5728.57-3.35%75,438
Mar 2, 202629.5029.7629.3329.5629.56-2.83%71,186
Feb 27, 202630.1730.6329.9330.4230.421.84%50,720
Feb 26, 202629.8829.8829.6629.8729.87-0.10%62,712
Feb 25, 202629.5130.0529.4729.9029.900.67%64,298
Feb 24, 202629.5830.0129.5829.7029.70-0.20%57,574
Feb 23, 202630.0030.0029.6729.7629.76-2.04%94,475
Feb 20, 202630.1630.4630.1430.3830.380.53%55,527
Feb 19, 202630.0030.2829.8730.2230.22-0.66%55,743
Feb 18, 202630.1130.5330.1130.4230.420.60%122,724
Feb 17, 202630.4630.4630.0030.2430.24-0.10%63,164
Feb 13, 202630.4530.6630.2530.2730.271.48%53,080
Feb 12, 202630.2030.2929.7129.8329.83-0.37%58,577
Feb 11, 202629.4030.0129.4029.9429.940.20%43,229
Feb 10, 202630.1230.2329.6629.8829.881.19%52,320
Feb 9, 202629.3729.5629.3129.5329.531.97%81,625
Feb 6, 202628.5328.9928.5328.9628.960.63%88,052
Feb 5, 202628.7028.9328.5528.7828.78-2.04%61,263
Feb 4, 202628.9429.4128.9429.3829.381.56%50,317
Feb 3, 202629.2729.4328.7428.9328.93-3.18%46,371
Feb 2, 202629.5530.1029.5529.8829.88-63,759
Jan 30, 202630.0630.1129.5429.8829.88-1.42%87,925
Jan 29, 202630.1930.3129.9230.3130.31-0.39%75,967
Jan 28, 202630.3630.5630.2030.4330.43-1.55%58,599
Jan 27, 202630.0830.9630.0830.9130.911.24%49,474
Jan 26, 202630.2830.6330.2830.5330.531.36%44,669
Jan 23, 202629.8930.2729.8530.1230.12-0.30%108,120
Jan 22, 202629.9230.4029.9230.2130.212.76%83,056
Jan 21, 202629.3429.5528.9829.4029.40-0.03%61,337
Jan 20, 202629.4829.7929.3829.4129.41-2.52%92,457
Jan 16, 202630.1630.2830.0930.1730.170.47%58,248