Merck KGaA (MKKGY)
OTCMKTS · Delayed Price · Currency is USD
25.02
-0.44 (-1.74%)
Sep 12, 2025, 3:58 PM EDT
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 26.23 | 26.67 | 26.12 | 26.67 | 26.67 | -0.52% | 73,687 |
| Jul 24, 2025 | 26.80 | 26.92 | 26.67 | 26.81 | 26.81 | 0.07% | 107,334 |
| Jul 23, 2025 | 26.16 | 26.82 | 26.05 | 26.79 | 26.79 | 3.96% | 79,438 |
| Jul 22, 2025 | 25.22 | 25.79 | 25.22 | 25.77 | 25.77 | 0.27% | 97,387 |
| Jul 21, 2025 | 25.66 | 25.83 | 25.53 | 25.70 | 25.70 | -0.50% | 185,434 |
| Jul 18, 2025 | 26.01 | 26.30 | 25.64 | 25.83 | 25.83 | -0.31% | 167,606 |
| Jul 17, 2025 | 25.84 | 25.99 | 25.73 | 25.91 | 25.91 | 0.27% | 322,968 |
| Jul 16, 2025 | 25.78 | 26.17 | 25.70 | 25.84 | 25.84 | 1.21% | 105,055 |
| Jul 15, 2025 | 25.83 | 25.84 | 25.52 | 25.53 | 25.53 | -0.97% | 77,550 |
| Jul 14, 2025 | 25.69 | 25.82 | 25.57 | 25.78 | 25.78 | -2.86% | 82,106 |
| Jul 11, 2025 | 26.57 | 26.61 | 26.31 | 26.54 | 26.54 | -0.71% | 137,722 |
| Jul 10, 2025 | 26.40 | 26.87 | 26.40 | 26.73 | 26.73 | 1.95% | 96,955 |
| Jul 9, 2025 | 26.18 | 26.33 | 26.07 | 26.22 | 26.22 | 0.23% | 156,967 |
| Jul 8, 2025 | 25.87 | 26.35 | 25.86 | 26.16 | 26.16 | 2.15% | 92,600 |
| Jul 7, 2025 | 25.70 | 25.86 | 25.50 | 25.61 | 25.61 | -1.78% | 212,301 |
| Jul 3, 2025 | 26.24 | 26.38 | 25.97 | 26.08 | 26.08 | -1.90% | 50,651 |