Merck KGaA (MKKGY)
OTCMKTS
· Delayed Price · Currency is USD
26.00
-0.05 (-0.20%)
Aug 14, 2025, 10:44 AM EDT
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.91 | 26.27 | 25.83 | 26.01 | - | -0.39% | 1,607 |
| Aug 12, 2025 | 25.49 | 26.20 | 25.49 | 26.11 | 26.11 | 3.62% | 130,784 |
| Aug 11, 2025 | 25.22 | 25.39 | 24.91 | 25.20 | 25.20 | -0.75% | 489,913 |
| Aug 8, 2025 | 25.12 | 25.49 | 24.99 | 25.39 | 25.39 | 3.46% | 569,158 |
| Aug 7, 2025 | 24.52 | 24.65 | 24.36 | 24.54 | 24.54 | -0.60% | 208,815 |
| Aug 6, 2025 | 24.66 | 24.98 | 24.55 | 24.69 | 24.69 | -1.52% | 124,052 |
| Aug 5, 2025 | 25.06 | 25.14 | 24.86 | 25.07 | 25.07 | -0.56% | 161,291 |
| Aug 4, 2025 | 24.95 | 25.26 | 24.87 | 25.21 | 25.21 | 1.00% | 160,023 |
| Aug 1, 2025 | 25.00 | 25.07 | 24.79 | 24.96 | 24.96 | -0.24% | 211,878 |
| Jul 31, 2025 | 25.28 | 25.43 | 25.01 | 25.02 | 25.02 | -1.84% | 257,074 |
| Jul 30, 2025 | 25.84 | 25.84 | 25.37 | 25.49 | 25.49 | -2.56% | 129,402 |
| Jul 29, 2025 | 26.32 | 26.34 | 26.09 | 26.16 | 26.16 | -0.15% | 100,512 |
| Jul 28, 2025 | 26.46 | 26.51 | 26.20 | 26.20 | 26.20 | -1.76% | 59,419 |
| Jul 25, 2025 | 26.23 | 26.67 | 26.12 | 26.67 | 26.67 | -0.52% | 73,687 |
| Jul 24, 2025 | 26.80 | 26.92 | 26.67 | 26.81 | 26.81 | 0.07% | 107,334 |
| Jul 23, 2025 | 26.16 | 26.82 | 26.05 | 26.79 | 26.79 | 3.96% | 79,438 |
| Jul 22, 2025 | 25.22 | 25.79 | 25.22 | 25.77 | 25.77 | 0.27% | 97,387 |
| Jul 21, 2025 | 25.66 | 25.83 | 25.53 | 25.70 | 25.70 | -0.50% | 185,434 |
| Jul 18, 2025 | 26.01 | 26.30 | 25.64 | 25.83 | 25.83 | -0.31% | 167,606 |
| Jul 17, 2025 | 25.84 | 25.99 | 25.73 | 25.91 | 25.91 | 0.27% | 322,968 |
| Jul 16, 2025 | 25.78 | 26.17 | 25.70 | 25.84 | 25.84 | 1.21% | 105,055 |
| Jul 15, 2025 | 25.83 | 25.84 | 25.52 | 25.53 | 25.53 | -0.97% | 77,550 |
| Jul 14, 2025 | 25.69 | 25.82 | 25.57 | 25.78 | 25.78 | -2.86% | 82,106 |
| Jul 11, 2025 | 26.57 | 26.61 | 26.31 | 26.54 | 26.54 | -0.71% | 137,722 |
| Jul 10, 2025 | 26.40 | 26.87 | 26.40 | 26.73 | 26.73 | 1.95% | 96,955 |
| Jul 9, 2025 | 26.18 | 26.33 | 26.07 | 26.22 | 26.22 | 0.23% | 156,967 |
| Jul 8, 2025 | 25.87 | 26.35 | 25.86 | 26.16 | 26.16 | 2.15% | 92,600 |
| Jul 7, 2025 | 25.70 | 25.86 | 25.50 | 25.61 | 25.61 | -1.78% | 212,301 |
| Jul 3, 2025 | 26.24 | 26.38 | 25.97 | 26.08 | 26.08 | -1.90% | 50,651 |
| Jul 2, 2025 | 26.39 | 26.66 | 26.36 | 26.58 | 26.58 | 0.28% | 58,032 |
| Jul 1, 2025 | 26.06 | 26.60 | 26.02 | 26.51 | 26.51 | 2.18% | 69,166 |
| Jun 30, 2025 | 25.98 | 26.02 | 25.77 | 25.94 | 25.94 | -1.48% | 102,777 |
| Jun 27, 2025 | 26.65 | 26.65 | 26.28 | 26.33 | 26.33 | 0.67% | 161,869 |
| 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 |