Merck KGaA (MKKGY)
OTCMKTS
· Delayed Price · Currency is USD
26.33
+0.18 (0.69%)
Jun 27, 2025, 3:58 PM EDT
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.34 | 26.40 | 26.25 | 26.25 | - | 0.37% | 20,201 |
| Jun 26, 2025 | 26.21 | 26.35 | 26.10 | 26.15 | 26.15 | 1.10% | 56,383 |
| Jun 25, 2025 | 25.67 | 25.92 | 25.39 | 25.87 | 25.87 | -1.11% | 58,969 |
| Jun 24, 2025 | 26.14 | 26.36 | 25.87 | 26.16 | 26.16 | 3.11% | 105,322 |
| Jun 23, 2025 | 25.27 | 25.65 | 25.00 | 25.37 | 25.37 | -0.16% | 210,823 |
| Jun 20, 2025 | 25.46 | 25.49 | 25.25 | 25.41 | 25.41 | 1.20% | 117,135 |
| Jun 18, 2025 | 25.26 | 25.37 | 25.09 | 25.11 | 25.11 | -2.09% | 113,910 |
| Jun 17, 2025 | 26.03 | 26.12 | 25.58 | 25.65 | 25.65 | -3.30% | 150,813 |
| Jun 16, 2025 | 26.45 | 26.86 | 26.45 | 26.52 | 26.52 | 0.53% | 519,987 |
| Jun 13, 2025 | 26.51 | 26.64 | 26.31 | 26.38 | 26.38 | -1.71% | 88,986 |
| Jun 12, 2025 | 26.74 | 27.10 | 26.63 | 26.84 | 26.84 | 1.14% | 87,673 |
| Jun 11, 2025 | 26.80 | 26.94 | 26.49 | 26.54 | 26.54 | -0.20% | 109,128 |
| Jun 10, 2025 | 26.42 | 26.73 | 26.33 | 26.59 | 26.59 | 1.06% | 687,000 |
| Jun 9, 2025 | 26.37 | 26.61 | 26.25 | 26.31 | 26.31 | 0.08% | 555,130 |
| Jun 6, 2025 | 26.32 | 26.55 | 26.22 | 26.29 | 26.29 | -0.10% | 216,993 |
| Jun 5, 2025 | 26.48 | 26.65 | 26.32 | 26.32 | 26.32 | -1.29% | 92,844 |
| Jun 4, 2025 | 26.64 | 26.72 | 26.50 | 26.66 | 26.66 | 1.83% | 79,023 |
| Jun 3, 2025 | 26.22 | 26.28 | 26.02 | 26.18 | 26.18 | -0.61% | 60,646 |
| Jun 2, 2025 | 26.26 | 26.44 | 26.13 | 26.34 | 26.34 | -0.08% | 127,296 |
| May 30, 2025 | 26.28 | 26.52 | 26.12 | 26.36 | 26.36 | 0.42% | 250,645 |
| May 29, 2025 | 26.22 | 26.29 | 26.04 | 26.25 | 26.25 | 0.46% | 102,062 |
| May 28, 2025 | 26.48 | 26.58 | 26.05 | 26.13 | 26.13 | -1.40% | 67,967 |
| May 27, 2025 | 26.47 | 26.66 | 26.42 | 26.50 | 26.50 | 1.96% | 159,826 |
| May 23, 2025 | 25.97 | 26.09 | 25.74 | 25.99 | 25.99 | 0.27% | 93,027 |
| May 22, 2025 | 25.82 | 25.98 | 25.65 | 25.92 | 25.92 | -2.37% | 88,797 |
| May 21, 2025 | 26.64 | 26.76 | 26.44 | 26.55 | 26.55 | 0.38% | 65,981 |
| May 20, 2025 | 26.49 | 26.61 | 26.20 | 26.45 | 26.45 | 1.62% | 163,914 |
| May 19, 2025 | 25.80 | 26.10 | 25.69 | 26.03 | 26.03 | 0.96% | 109,498 |
| May 16, 2025 | 25.49 | 25.80 | 25.43 | 25.78 | 25.78 | -1.30% | 114,223 |
| May 15, 2025 | 26.01 | 26.14 | 25.77 | 26.12 | 26.12 | -5.91% | 110,391 |
| May 14, 2025 | 28.54 | 28.54 | 27.66 | 27.76 | 27.76 | -2.15% | 90,302 |
| May 13, 2025 | 28.35 | 28.70 | 28.02 | 28.37 | 28.37 | 1.76% | 207,818 |
| May 12, 2025 | 27.83 | 28.16 | 27.69 | 27.88 | 27.88 | 0.14% | 126,343 |
| May 9, 2025 | 27.80 | 28.21 | 27.68 | 27.84 | 27.84 | 1.68% | 92,080 |
| May 8, 2025 | 27.41 | 27.64 | 27.13 | 27.38 | 27.38 | -0.54% | 227,747 |
| May 7, 2025 | 27.40 | 27.80 | 27.37 | 27.53 | 27.53 | -2.20% | 85,434 |
| May 6, 2025 | 28.36 | 28.40 | 27.95 | 28.15 | 28.15 | -0.92% | 105,158 |
| May 5, 2025 | 28.28 | 28.56 | 28.28 | 28.41 | 28.41 | 0.07% | 85,879 |
| May 2, 2025 | 28.32 | 28.66 | 28.11 | 28.39 | 28.39 | 2.79% | 75,208 |
| May 1, 2025 | 26.79 | 27.86 | 26.79 | 27.62 | 27.62 | -0.40% | 68,370 |
| Apr 30, 2025 | 27.75 | 27.99 | 27.30 | 27.73 | 27.73 | 0.04% | 60,234 |
| Apr 29, 2025 | 27.84 | 27.92 | 27.64 | 27.72 | 27.72 | -2.70% | 110,848 |
| Apr 28, 2025 | 28.38 | 28.60 | 28.21 | 28.49 | 27.99 | 3.86% | 178,840 |
| Apr 25, 2025 | 27.84 | 27.92 | 27.36 | 27.43 | 26.94 | -1.47% | 130,694 |
| Apr 24, 2025 | 27.09 | 27.84 | 27.00 | 27.84 | 27.35 | 1.64% | 94,869 |
| Apr 23, 2025 | 27.64 | 27.90 | 27.23 | 27.39 | 26.91 | 1.11% | 60,763 |
| Apr 22, 2025 | 26.73 | 27.25 | 26.68 | 27.09 | 26.61 | 3.20% | 99,104 |
| Apr 21, 2025 | 27.26 | 27.26 | 26.20 | 26.25 | 25.79 | -1.39% | 162,964 |
| Apr 17, 2025 | 26.17 | 26.66 | 26.11 | 26.62 | 26.15 | -0.60% | 69,065 |
| Apr 16, 2025 | 26.70 | 26.94 | 26.59 | 26.78 | 26.31 | 1.59% | 90,815 |