Merck KGaA (MKKGY)
OTCMKTS · Delayed Price · Currency is USD
26.04
0.00 (0.00%)
Nov 24, 2025, 4:00 PM EST
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 25.63 | 26.06 | 25.62 | 26.04 | 26.04 | 3.09% | 186,417 |
| Nov 20, 2025 | 25.60 | 25.71 | 25.26 | 25.26 | 25.26 | -1.71% | 132,556 |
| Nov 19, 2025 | 25.78 | 25.89 | 25.57 | 25.70 | 25.70 | -1.23% | 103,643 |
| Nov 18, 2025 | 25.83 | 26.10 | 25.83 | 26.02 | 26.02 | -3.06% | 94,989 |
| Nov 17, 2025 | 26.80 | 27.10 | 26.47 | 26.84 | 26.84 | -2.61% | 282,864 |
| Nov 14, 2025 | 27.12 | 27.60 | 27.06 | 27.56 | 27.56 | -2.23% | 963,300 |
| Nov 13, 2025 | 28.15 | 28.56 | 28.08 | 28.19 | 28.19 | 4.80% | 136,882 |
| Nov 12, 2025 | 26.59 | 26.97 | 26.18 | 26.90 | 26.90 | 2.75% | 92,052 |
| Nov 11, 2025 | 25.96 | 26.29 | 25.96 | 26.18 | 26.18 | 2.71% | 106,261 |
| Nov 10, 2025 | 25.50 | 25.55 | 25.25 | 25.49 | 25.49 | 0.43% | 196,935 |
| Nov 7, 2025 | 25.12 | 25.39 | 25.04 | 25.38 | 25.38 | -0.20% | 85,018 |
| Nov 6, 2025 | 25.37 | 25.45 | 25.16 | 25.43 | 25.43 | 0.12% | 131,160 |
| Nov 5, 2025 | 25.29 | 25.51 | 25.06 | 25.40 | 25.40 | -1.24% | 88,082 |
| Nov 4, 2025 | 25.59 | 26.01 | 25.57 | 25.72 | 25.72 | -0.29% | 97,714 |
| Nov 3, 2025 | 25.87 | 26.03 | 25.61 | 25.80 | 25.80 | -1.43% | 360,863 |
| Oct 31, 2025 | 26.55 | 26.55 | 26.03 | 26.17 | 26.17 | 1.04% | 311,031 |
| Oct 30, 2025 | 26.17 | 26.67 | 25.44 | 25.90 | 25.90 | -2.70% | 75,892 |
| Oct 29, 2025 | 26.79 | 27.00 | 26.38 | 26.62 | 26.62 | 0.64% | 56,941 |
| Oct 28, 2025 | 26.58 | 26.79 | 26.42 | 26.45 | 26.45 | -0.99% | 56,234 |
| Oct 27, 2025 | 26.82 | 26.88 | 26.60 | 26.72 | 26.72 | -0.24% | 85,578 |
| Oct 24, 2025 | 26.81 | 26.85 | 26.63 | 26.78 | 26.78 | -0.26% | 131,867 |
| Oct 23, 2025 | 26.80 | 26.89 | 26.56 | 26.85 | 26.85 | 0.34% | 355,347 |
| Oct 22, 2025 | 26.72 | 26.78 | 26.43 | 26.76 | 26.76 | 0.54% | 32,007 |
| Oct 21, 2025 | 26.80 | 26.80 | 26.44 | 26.62 | 26.62 | 0.89% | 41,478 |
| Oct 20, 2025 | 26.29 | 26.55 | 26.19 | 26.38 | 26.38 | -0.26% | 104,269 |
| Oct 17, 2025 | 25.84 | 26.45 | 25.72 | 26.45 | 26.45 | 2.60% | 114,269 |
| Oct 16, 2025 | 25.63 | 26.35 | 25.54 | 25.78 | 25.78 | -4.98% | 258,019 |
| Oct 15, 2025 | 27.23 | 27.33 | 26.96 | 27.13 | 27.13 | 0.84% | 105,675 |
| Oct 14, 2025 | 26.85 | 27.00 | 26.37 | 26.91 | 26.91 | -1.21% | 79,050 |
| Oct 13, 2025 | 27.10 | 27.32 | 27.08 | 27.24 | 27.24 | 0.57% | 50,760 |
| Oct 10, 2025 | 27.36 | 27.51 | 26.94 | 27.08 | 27.08 | -0.99% | 405,640 |
| Oct 9, 2025 | 27.61 | 27.61 | 27.23 | 27.35 | 27.35 | -2.46% | 90,300 |
| Oct 8, 2025 | 27.82 | 28.09 | 27.79 | 28.04 | 28.04 | 1.30% | 684,790 |
| Oct 7, 2025 | 27.85 | 27.85 | 27.66 | 27.68 | 27.68 | -1.49% | 55,938 |
| 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 |