Merck KGaA (MKKGY)
OTCMKTS · Delayed Price · Currency is USD
27.70
-0.10 (-0.36%)
Apr 20, 2026, 12:19 PM EST
MKKGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 27.88 | 28.31 | 27.74 | 27.80 | 27.80 | 2.97% | 75,210 |
| Apr 16, 2026 | 27.26 | 27.27 | 26.79 | 27.00 | 27.00 | -2.24% | 109,115 |
| Apr 15, 2026 | 27.64 | 27.66 | 27.51 | 27.62 | 27.62 | 0.77% | 61,635 |
| Apr 14, 2026 | 27.33 | 27.56 | 27.31 | 27.41 | 27.41 | 2.47% | 50,125 |
| Apr 13, 2026 | 26.11 | 26.75 | 26.09 | 26.75 | 26.75 | 2.02% | 313,830 |
| Apr 10, 2026 | 26.40 | 26.54 | 26.03 | 26.22 | 26.22 | 0.23% | 65,799 |
| Apr 9, 2026 | 25.97 | 26.20 | 25.77 | 26.16 | 26.16 | -0.65% | 77,857 |
| Apr 8, 2026 | 26.33 | 26.46 | 25.87 | 26.33 | 26.33 | 4.53% | 57,368 |
| Apr 7, 2026 | 25.08 | 25.19 | 24.66 | 25.19 | 25.19 | -0.40% | 263,763 |
| Apr 6, 2026 | 24.77 | 25.73 | 24.77 | 25.29 | 25.29 | 0.16% | 169,480 |
| Apr 2, 2026 | 24.72 | 25.36 | 24.67 | 25.25 | 25.25 | -0.75% | 115,756 |
| Apr 1, 2026 | 25.50 | 25.61 | 25.35 | 25.44 | 25.44 | 0.91% | 134,019 |
| Mar 31, 2026 | 24.94 | 25.22 | 24.67 | 25.21 | 25.21 | 3.49% | 278,210 |
| Mar 30, 2026 | 24.42 | 24.67 | 24.29 | 24.36 | 24.36 | 1.33% | 240,296 |
| Mar 27, 2026 | 24.40 | 24.42 | 23.98 | 24.04 | 24.04 | -1.88% | 161,667 |
| Mar 26, 2026 | 24.54 | 24.74 | 24.43 | 24.50 | 24.50 | 0.29% | 234,041 |
| Mar 25, 2026 | 24.50 | 24.56 | 24.32 | 24.43 | 24.43 | 2.13% | 222,862 |
| Mar 24, 2026 | 23.80 | 24.31 | 23.73 | 23.92 | 23.92 | 0.08% | 248,899 |
| Mar 23, 2026 | 24.22 | 24.40 | 23.81 | 23.90 | 23.90 | 0.36% | 247,659 |
| Mar 20, 2026 | 24.63 | 24.65 | 23.76 | 23.82 | 23.82 | -4.32% | 209,951 |
| Mar 19, 2026 | 24.32 | 25.10 | 24.32 | 24.89 | 24.89 | 0.36% | 167,192 |
| Mar 18, 2026 | 25.03 | 25.28 | 24.77 | 24.80 | 24.80 | -3.01% | 102,570 |
| Mar 17, 2026 | 25.39 | 25.74 | 25.33 | 25.57 | 25.57 | 2.40% | 180,782 |
| Mar 16, 2026 | 24.70 | 25.09 | 24.61 | 24.97 | 24.97 | 1.63% | 344,848 |
| Mar 13, 2026 | 25.02 | 25.11 | 24.57 | 24.57 | 24.57 | -2.15% | 204,755 |
| Mar 12, 2026 | 25.31 | 25.54 | 25.06 | 25.11 | 25.11 | -2.22% | 402,909 |
| Mar 11, 2026 | 25.64 | 25.78 | 25.49 | 25.68 | 25.68 | -0.27% | 110,966 |
| Mar 10, 2026 | 25.69 | 26.02 | 25.58 | 25.75 | 25.75 | 3.25% | 205,009 |
| Mar 9, 2026 | 25.25 | 25.58 | 24.79 | 24.94 | 24.94 | -3.18% | 696,029 |
| Mar 6, 2026 | 25.56 | 25.76 | 25.37 | 25.76 | 25.76 | -2.76% | 174,695 |
| Mar 5, 2026 | 27.43 | 27.62 | 26.10 | 26.49 | 26.49 | -7.96% | 120,173 |
| Mar 4, 2026 | 28.69 | 28.90 | 28.38 | 28.78 | 28.78 | 0.74% | 137,787 |
| Mar 3, 2026 | 28.32 | 28.59 | 27.74 | 28.57 | 28.57 | -3.35% | 75,438 |
| Mar 2, 2026 | 29.50 | 29.76 | 29.33 | 29.56 | 29.56 | -2.83% | 71,186 |
| Feb 27, 2026 | 30.17 | 30.63 | 29.93 | 30.42 | 30.42 | 1.84% | 50,720 |
| Feb 26, 2026 | 29.88 | 29.88 | 29.66 | 29.87 | 29.87 | -0.10% | 62,712 |
| Feb 25, 2026 | 29.51 | 30.05 | 29.47 | 29.90 | 29.90 | 0.67% | 64,298 |
| Feb 24, 2026 | 29.58 | 30.01 | 29.58 | 29.70 | 29.70 | -0.20% | 57,574 |
| Feb 23, 2026 | 30.00 | 30.00 | 29.67 | 29.76 | 29.76 | -2.04% | 94,475 |
| Feb 20, 2026 | 30.16 | 30.46 | 30.14 | 30.38 | 30.38 | 0.53% | 55,527 |
| Feb 19, 2026 | 30.00 | 30.28 | 29.87 | 30.22 | 30.22 | -0.66% | 55,743 |
| Feb 18, 2026 | 30.11 | 30.53 | 30.11 | 30.42 | 30.42 | 0.60% | 122,724 |
| Feb 17, 2026 | 30.46 | 30.46 | 30.00 | 30.24 | 30.24 | -0.10% | 63,164 |
| Feb 13, 2026 | 30.45 | 30.66 | 30.25 | 30.27 | 30.27 | 1.48% | 53,080 |
| Feb 12, 2026 | 30.20 | 30.29 | 29.71 | 29.83 | 29.83 | -0.37% | 58,577 |
| Feb 11, 2026 | 29.40 | 30.01 | 29.40 | 29.94 | 29.94 | 0.20% | 43,229 |
| Feb 10, 2026 | 30.12 | 30.23 | 29.66 | 29.88 | 29.88 | 1.19% | 52,320 |
| Feb 9, 2026 | 29.37 | 29.56 | 29.31 | 29.53 | 29.53 | 1.97% | 81,625 |
| Feb 6, 2026 | 28.53 | 28.99 | 28.53 | 28.96 | 28.96 | 0.63% | 88,052 |
| Feb 5, 2026 | 28.70 | 28.93 | 28.55 | 28.78 | 28.78 | -2.04% | 61,263 |