Skip to main content
logo
Merck KGaA (MKKGY)
OTCMKTS · Delayed Price · Currency is USD
30.49
+0.11 (0.36%)
At close: May 29, 2026

MKKGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202630.4130.9130.3230.4930.490.36%69,825
May 28, 202629.8730.5629.8730.3830.381.03%46,482
May 27, 202630.2030.6129.9930.0730.071.04%30,919
May 26, 202629.9429.9429.6529.7629.76-0.27%88,808
May 22, 202630.0630.1029.7529.8429.840.51%35,923
May 21, 202629.2429.7329.1229.6929.693.56%118,040
May 20, 202628.1728.7028.1728.6728.672.91%109,290
May 19, 202628.3328.3327.6727.8627.860.78%71,369
May 18, 202627.6528.0127.3727.6427.641.74%89,407
May 15, 202627.3627.7027.1327.1727.17-3.24%67,678
May 14, 202628.2628.3627.7628.0828.08-1.72%128,587
May 13, 202628.1228.7128.1228.5728.576.84%84,761
May 12, 202626.5726.8026.5226.7426.740.75%101,709
May 11, 202626.7426.9826.4726.5426.54-0.49%89,516
May 8, 202626.7026.7526.5326.6726.67-0.41%93,539
May 7, 202627.2327.2726.7426.7826.780.15%108,453
May 6, 202626.6526.9026.5826.7426.742.81%93,639
May 5, 202625.7426.1025.6326.0126.011.40%80,241
May 4, 202625.7826.0625.4625.6525.65-0.74%98,860
May 1, 202626.0326.3725.8025.8425.84-0.23%64,967
Apr 30, 202625.5726.0725.5725.9025.903.06%135,955
Apr 29, 202625.3725.7925.1225.1325.13-4.01%55,600
Apr 28, 202625.8526.3325.6226.1826.182.06%149,443
Apr 27, 202625.9526.1725.8426.0025.65-1.25%171,330
Apr 24, 202626.0226.3325.9826.3325.981.07%102,025
Apr 23, 202626.2126.5125.8326.0525.70-4.19%85,043
Apr 22, 202626.9827.3326.8027.1926.83-1.45%45,513
Apr 21, 202627.7027.9027.3127.5927.22-0.29%77,608
Apr 20, 202627.4827.7827.4527.6727.30-0.48%104,778
Apr 17, 202627.8828.3127.7427.8027.432.97%75,210
Apr 16, 202627.2627.2726.7927.0026.64-2.24%109,115
Apr 15, 202627.6427.6627.5127.6227.250.77%61,635
Apr 14, 202627.3327.5627.3127.4127.042.47%50,125
Apr 13, 202626.1126.7526.0926.7526.392.02%313,830
Apr 10, 202626.4026.5426.0326.2225.870.23%65,799
Apr 9, 202625.9726.2025.7726.1625.81-0.65%77,857
Apr 8, 202626.3326.4625.8726.3325.984.53%57,368
Apr 7, 202625.0825.1924.6625.1924.85-0.40%263,763
Apr 6, 202624.7725.7324.7725.2924.950.16%169,480
Apr 2, 202624.7225.3624.6725.2524.91-0.75%115,756
Apr 1, 202625.5025.6125.3525.4425.100.91%134,019
Mar 31, 202624.9425.2224.6725.2124.873.49%278,210
Mar 30, 202624.4224.6724.2924.3624.031.33%240,296
Mar 27, 202624.4024.4223.9824.0423.72-1.88%161,667
Mar 26, 202624.5424.7424.4324.5024.170.29%234,041
Mar 25, 202624.5024.5624.3224.4324.102.13%222,862
Mar 24, 202623.8024.3123.7323.9223.600.08%248,899
Mar 23, 202624.2224.4023.8123.9023.580.36%247,659
Mar 20, 202624.6324.6523.7623.8223.50-4.32%209,951
Mar 19, 202624.3225.1024.3224.8924.560.36%167,192