Skip to main content
logo
Merck KGaA (MKKGY)
OTCMKTS · Delayed Price · Currency is USD
29.95
+0.26 (0.88%)
Jan 7, 2026, 3:50 PM EST

Merck KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202629.5230.0529.5229.6929.692.34%55,471
Jan 5, 202628.6229.1428.5029.0129.011.83%111,858
Jan 2, 202628.6628.8028.3928.4928.49-0.66%89,519
Dec 31, 202529.0029.0028.6828.6828.68-0.52%64,927
Dec 30, 202529.1729.1728.7628.8328.830.42%37,176
Dec 29, 202528.6428.9028.6228.7128.710.70%116,438
Dec 26, 202528.4128.9727.9128.5128.510.21%80,966
Dec 24, 202528.3628.6828.3628.4528.450.25%59,597
Dec 23, 202528.0428.5828.0428.3828.380.21%61,172
Dec 22, 202527.5828.3227.5828.3228.321.54%65,239
Dec 19, 202527.9428.3127.8927.8927.89-0.11%87,526
Dec 18, 202527.9028.0527.7227.9227.920.14%98,584
Dec 17, 202527.8528.2527.8527.8827.88-2.45%56,601
Dec 16, 202528.6728.8028.3128.5828.582.62%108,815
Dec 15, 202527.7127.9327.6627.8527.850.65%78,067
Dec 12, 202527.4327.8027.4327.6727.67-1.61%94,972
Dec 11, 202527.9128.3227.9128.1228.122.91%707,432
Dec 10, 202527.2927.4127.0627.3327.330.11%260,846
Dec 9, 202527.5827.5927.2727.3027.30-1.59%52,243
Dec 8, 202528.0028.1027.5027.7427.74-0.86%138,339
Dec 5, 202527.9228.3827.7927.9827.980.65%98,841
Dec 4, 202527.7828.0127.6427.8027.80-1.03%62,651
Dec 3, 202527.9328.1327.8228.0928.091.41%59,217
Dec 2, 202526.9027.7026.7027.7027.702.25%62,673
Dec 1, 202527.0127.4527.0027.0927.090.37%65,391
Nov 28, 202526.8127.0026.6326.9926.990.30%70,325
Nov 26, 202526.4327.0326.4326.9126.910.41%58,670
Nov 25, 202526.5526.9626.5526.8026.802.92%123,445
Nov 24, 202525.6926.1725.6926.0426.04-116,546
Nov 21, 202525.6326.0625.6226.0426.043.09%186,417
Nov 20, 202525.6025.7125.2625.2625.26-1.71%132,556
Nov 19, 202525.7825.8925.5725.7025.70-1.23%103,643
Nov 18, 202525.8326.1025.8326.0226.02-3.06%94,989
Nov 17, 202526.8027.1026.4726.8426.84-2.61%282,864
Nov 14, 202527.1227.6027.0627.5627.56-2.23%963,300
Nov 13, 202528.1528.5628.0828.1928.194.80%136,882
Nov 12, 202526.5926.9726.1826.9026.902.75%92,052
Nov 11, 202525.9626.2925.9626.1826.182.71%106,261
Nov 10, 202525.5025.5525.2525.4925.490.43%196,935
Nov 7, 202525.1225.3925.0425.3825.38-0.20%85,018
Nov 6, 202525.3725.4525.1625.4325.430.12%131,160
Nov 5, 202525.2925.5125.0625.4025.40-1.24%88,082
Nov 4, 202525.5926.0125.5725.7225.72-0.29%97,714
Nov 3, 202525.8726.0325.6125.8025.80-1.43%360,863
Oct 31, 202526.5526.5526.0326.1726.171.04%311,031
Oct 30, 202526.1726.6725.4425.9025.90-2.70%75,892
Oct 29, 202526.7927.0026.3826.6226.620.64%56,941
Oct 28, 202526.5826.7926.4226.4526.45-0.99%56,234
Oct 27, 202526.8226.8826.6026.7226.72-0.24%85,578
Oct 24, 202526.8126.8526.6326.7826.78-0.26%131,867