Skip to main content
Merck KGaA (MKGAF)
OTCMKTS · Delayed Price · Currency is USD
133.25
+2.54 (1.94%)
Aug 15, 2025, 3:53 PM EDT

Merck KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025133.72134.05133.25133.25133.251.94%330
Aug 14, 2025132.58132.58127.31130.71130.710.55%129
Aug 13, 2025128.05133.50127.45130.00130.00-0.27%711
Aug 12, 2025130.31130.35126.97130.35130.353.08%1,040
Aug 11, 2025125.05128.56125.05126.45126.452.92%401
Aug 8, 2025121.72128.32121.72122.86122.86-1.23%351
Aug 7, 2025126.98126.98119.00124.39124.39-0.09%12,936
Aug 6, 2025120.27127.65120.27124.50124.50-2.83%332
Aug 5, 2025121.13128.13121.13128.13128.131.24%888
Aug 4, 2025129.58129.58121.32126.55126.551.24%669
Aug 1, 2025128.11128.42121.98125.00125.00-1.69%272
Jul 31, 2025129.87129.87123.72127.15127.15-3.52%446
Jul 30, 2025131.98131.98126.07131.79131.79-1.98%222
Jul 29, 2025133.00134.62128.32134.45134.451.09%679
Jul 28, 2025135.29135.29131.10133.00133.00-1.23%1,215
Jul 25, 2025134.47134.65129.66134.65134.65-1.72%547
Jul 24, 2025137.20137.20130.87137.00137.001.84%274
Jul 23, 2025129.45134.53128.73134.53134.533.32%86
Jul 22, 2025130.90130.94124.50130.20130.200.39%177
Jul 21, 2025131.05131.32127.84129.70129.70-0.54%2,673
Jul 18, 2025133.97133.97130.40130.40130.40-0.92%806
Jul 17, 2025131.70131.70126.25131.61131.61-0.20%226
Jul 16, 2025131.88131.88131.88131.88131.884.25%10
Jul 15, 2025132.75132.75126.50126.50126.500.90%1,343
Jul 14, 2025126.82131.31125.37125.37125.37-6.05%822
Jul 11, 2025136.35136.35131.95133.45133.45-0.96%803
Jul 10, 2025131.09136.75130.60134.75134.750.49%384
Jul 9, 2025133.59134.35128.78134.09134.091.74%529
Jul 8, 2025134.46134.54126.67131.80131.801.93%516
Jul 7, 2025131.45131.46126.06129.30129.30-4.05%765
Jul 3, 2025134.99134.99129.47134.76134.760.04%163
Jul 2, 2025134.71134.71130.36134.71134.711.36%34
Jul 1, 2025133.01134.95129.05132.90132.901.26%576
Jun 30, 2025129.36133.05129.00131.25131.251.16%1,173
Jun 27, 2025134.77134.77129.74129.74129.740.96%1,669
Jun 26, 2025128.76133.64128.50128.50128.502.07%584
Jun 25, 2025132.78132.78125.89125.89125.89-4.23%605
Jun 24, 2025127.82132.85127.20131.45131.452.84%527
Jun 23, 2025129.14129.40124.25127.82127.822.70%1,270
Jun 20, 2025124.95124.95124.46124.46124.46-3.78%49
Jun 18, 2025130.15130.15124.15129.35129.35-0.65%583
Jun 17, 2025134.43134.43127.90130.20130.20-2.47%4,384
Jun 16, 2025135.22135.80130.14133.50133.501.14%23,537
Jun 13, 2025130.94135.44129.70132.00132.00-3.12%280
Jun 12, 2025133.52137.45133.52136.25136.253.60%230
Jun 11, 2025138.99138.99129.95131.52131.52-1.39%21,314
Jun 10, 2025135.06136.05130.95133.37133.37-2.41%1,069
Jun 9, 2025127.58136.67127.58136.67136.675.37%522
Jun 6, 2025130.20134.15128.22129.70129.70-2.30%3,558
Jun 5, 2025135.06135.21132.75132.75132.75-2.39%370