Skip to main content
Merck KGaA (MKGAF)
OTCMKTS · Delayed Price · Currency is USD
136.50
-8.34 (-5.75%)
Dec 4, 2025, 3:52 PM EST

Merck KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025139.69146.03138.94146.03146.036.98%197
Dec 4, 2025146.27146.27134.73136.50136.50-5.75%1,395
Dec 3, 2025136.72144.84136.72144.84144.843.49%188
Dec 2, 2025138.62139.95131.95139.95139.95-0.98%557
Dec 1, 2025135.75141.45134.31141.34141.348.27%183
Nov 28, 2025136.00139.51130.55130.55130.55-4.16%292
Nov 26, 2025138.32139.23129.41136.21136.210.37%308
Nov 25, 2025136.28138.00130.00135.71135.712.73%457
Nov 24, 2025128.69134.87127.03132.10132.100.80%679
Nov 21, 2025124.30134.54124.30131.05131.05-0.71%907
Nov 20, 2025124.22133.13124.22131.99131.99-1.09%134
Nov 19, 2025124.82133.69124.78133.45133.45-0.84%117
Nov 18, 2025134.58134.58126.78134.58134.581.38%146
Nov 17, 2025138.31139.30130.39132.74132.74-2.26%1,133
Nov 14, 2025139.50141.19133.10135.81135.81-4.19%802
Nov 13, 2025144.36144.36138.15141.75141.758.55%206
Nov 12, 2025132.44138.51130.59130.59130.590.83%148
Nov 11, 2025129.25134.34127.26129.51129.510.28%391
Nov 10, 2025129.00132.28126.66129.15129.150.78%387
Nov 7, 2025125.31131.96125.31128.15128.151.71%634
Nov 6, 2025124.92132.79124.92126.00126.00-4.37%241
Nov 5, 2025125.62131.76124.64131.76131.765.13%156
Nov 4, 2025131.54132.95125.34125.34125.34-2.92%309
Nov 3, 2025128.94133.85128.40129.10129.10-6.50%982
Oct 31, 2025131.49138.07128.37138.07138.075.52%835
Oct 30, 2025136.03136.03128.12130.85130.85-5.36%743
Oct 29, 2025136.67138.26131.14138.26138.262.30%189
Oct 28, 2025134.92138.76131.12135.15135.152.82%360
Oct 27, 2025137.75138.17131.44131.44131.44-1.11%441
Oct 24, 2025137.63137.63131.48132.91132.911.93%350
Oct 23, 2025136.63138.36130.30130.40130.40-5.52%93
Oct 22, 2025136.24138.01130.09138.01138.01-0.40%330
Oct 21, 2025138.57139.55130.69138.57138.571.96%590
Oct 20, 2025134.47136.09128.29135.90135.901.59%466
Oct 17, 2025133.52133.78125.98133.78133.780.19%668
Oct 16, 2025131.05133.52125.90133.52133.520.15%1,029
Oct 15, 2025139.90141.18133.31133.31133.31-0.15%261
Oct 14, 2025137.00139.33132.62133.51133.51-1.70%360
Oct 13, 2025140.35140.35132.31135.82135.82-1.23%1,352
Oct 10, 2025136.28140.52134.53137.51137.511.67%709
Oct 9, 2025141.42141.42135.25135.25135.25-4.69%47
Oct 8, 2025141.90141.90141.90141.90141.901.57%28
Oct 7, 2025142.59142.70139.71139.71139.71-1.44%290
Oct 6, 2025144.51144.51139.37141.75141.75-1.73%650
Oct 3, 2025143.14144.25138.68144.25144.253.44%282
Oct 2, 2025143.73143.73137.22139.45139.45-2.54%374
Oct 1, 2025138.95143.09136.54143.09143.099.55%279
Sep 30, 2025130.61130.61126.16130.61130.611.02%3,683
Sep 29, 2025128.54129.29124.15129.29129.292.53%4,290
Sep 26, 2025126.96126.96123.00126.10126.101.28%464
Sep 25, 2025123.32127.51123.06124.51124.51-5.07%946
Sep 24, 2025131.19131.19125.91131.17131.170.13%134
Sep 23, 2025133.46133.46131.00131.00131.000.85%285
Sep 22, 2025127.36131.66127.30129.90129.901.96%249
Sep 19, 2025126.16130.54125.00127.40127.400.65%530
Sep 18, 2025130.90130.90125.43126.58126.58-3.04%202
Sep 17, 2025125.40130.60124.95130.55130.550.42%1,555
Sep 16, 2025125.54130.00124.88130.00130.002.04%180
Sep 15, 2025123.96129.63122.85127.40127.403.25%1,082
Sep 12, 2025124.67129.48123.39123.39123.39-5.27%227
Sep 11, 2025125.71130.26123.92130.26130.261.41%1,341
Sep 10, 2025130.00130.28124.48128.45128.45-1.31%263
Sep 9, 2025133.67133.67129.22130.15130.15-2.07%404
Sep 8, 2025128.77132.91127.43132.91132.912.91%288
Sep 5, 2025131.20131.54125.83129.15129.151.49%594
Sep 4, 2025128.00129.33124.97127.25127.25-1.05%615
Sep 3, 2025130.30130.33126.30128.60128.600.12%322
Sep 2, 2025124.14128.63123.63128.45128.453.80%615
Aug 29, 2025129.63129.85123.75123.75123.75-2.33%139
Aug 28, 2025129.74129.86124.42126.70126.70-0.04%314
Aug 27, 2025122.82130.54122.76126.75126.750.86%765
Aug 26, 2025132.80132.80124.64125.67125.67-1.21%734
Aug 25, 2025126.45135.22126.45127.21127.21-4.46%127
Aug 22, 2025128.61134.28128.48133.15133.150.43%447
Aug 21, 2025132.75132.75126.46132.58132.581.59%211
Aug 20, 2025133.63133.63127.36130.50130.500.58%343
Aug 19, 2025132.00132.08128.81129.75129.75-1.39%787
Aug 18, 2025131.34131.58126.18131.58131.58-1.26%49
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