Skip to main content
Merck KGaA (MKGAF)
OTCMKTS · Delayed Price · Currency is USD
129.45
-4.45 (-3.32%)
At close: Mar 6, 2026

Merck KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026131.13133.46126.32129.45129.45-3.32%1,003
Mar 5, 2026138.00142.38131.89133.90133.90-8.11%3,133
Mar 4, 2026147.61149.16140.79145.71145.711.36%712
Mar 3, 2026145.78147.32137.79143.75143.75-6.48%594
Mar 2, 2026147.70153.71146.00153.71153.71-0.40%947
Feb 27, 2026156.04156.04147.52154.32154.322.53%514
Feb 26, 2026152.87154.80145.97150.51150.513.25%778
Feb 25, 2026146.21153.14145.78145.78145.78-3.40%333
Feb 24, 2026151.32153.50145.51150.91150.910.80%284
Feb 23, 2026153.09155.18145.85149.71149.71-1.96%762
Feb 20, 2026149.43156.29147.77152.71152.710.17%174
Feb 19, 2026154.17156.19147.67152.45152.45-2.11%1,664
Feb 18, 2026154.13155.76147.26155.74155.742.25%460
Feb 17, 2026155.17157.29148.74152.32152.32-0.58%770
Feb 13, 2026155.72157.58149.00153.21153.211.52%425
Feb 12, 2026154.02155.79147.35150.91150.91-1.60%424
Feb 11, 2026153.25153.36145.88153.36153.361.26%270
Feb 10, 2026154.35155.04147.58151.45151.45-0.55%277
Feb 9, 2026151.08152.29143.84152.29152.298.36%71
Feb 6, 2026148.52148.99140.45140.53140.53-2.58%171
Feb 5, 2026149.14149.90140.35144.25144.25-2.61%408
Feb 4, 2026149.02150.35143.76148.12148.124.07%571
Feb 3, 2026150.42151.54142.33142.33142.33-5.63%60
Feb 2, 2026147.34154.58147.10150.82150.82-0.40%626
Jan 30, 2026146.77156.31146.65151.42151.42-3.89%540
Jan 29, 2026156.48157.56147.50157.56157.561.84%362
Jan 28, 2026158.13158.13147.80154.71154.71-2.83%462
Jan 27, 2026152.25159.34149.13159.22159.223.99%184
Jan 26, 2026152.44153.11147.76153.11153.110.56%2,755
Jan 23, 2026151.81152.25147.66152.25152.25-357
Jan 22, 2026153.16153.16147.49152.25152.251.96%334
Jan 21, 2026150.68151.85143.40149.32149.32-1.84%445
Jan 20, 2026152.00152.27144.00152.12152.120.47%1,263
Jan 16, 2026152.72152.72147.00151.40151.40-1.12%616
Jan 15, 2026154.08154.08146.10153.11153.111.93%150
Jan 14, 2026152.33152.33146.13150.21150.21-1.92%210
Jan 13, 2026156.37156.44147.42153.15153.15-1.77%519
Jan 12, 2026149.94155.91149.51155.91155.916.07%862
Jan 9, 2026153.30153.30146.99146.99146.99-2.79%83
Jan 8, 2026146.37154.20145.45151.21151.210.73%293
Jan 7, 2026147.76153.47145.31150.12150.120.27%526
Jan 6, 2026149.06153.41144.80149.71149.711.53%193
Jan 5, 2026146.13149.64139.89147.45147.452.03%648
Jan 2, 2026147.75148.39138.93144.52144.52-2.09%369
Dec 31, 2025146.73147.60139.73147.60147.600.88%228
Dec 30, 2025150.32150.46138.89146.31146.312.93%403
Dec 29, 2025148.32148.68140.08142.15142.15-3.61%405
Dec 26, 2025147.47148.50139.23147.47147.472.59%126
Dec 24, 2025147.47148.00139.23143.75143.752.95%531
Dec 23, 2025143.50147.87139.63139.63139.63-2.66%605
Dec 22, 2025143.63145.03136.55143.45143.451.56%755
Dec 19, 2025138.51144.74136.51141.25141.250.78%215
Dec 18, 2025142.64144.63136.47140.15140.15-0.55%540
Dec 17, 2025142.34144.68136.80140.92140.92-5.49%532
Dec 16, 2025141.88149.11140.82149.11149.118.05%398
Dec 15, 2025137.49143.18135.51138.00138.000.92%382
Dec 12, 2025137.11143.24135.16136.74136.74-3.98%532
Dec 11, 2025138.38146.25137.07142.41142.412.35%460
Dec 10, 2025136.00141.76134.00139.15139.150.68%659
Dec 9, 2025137.43142.42136.71138.21138.21-2.12%632
Dec 8, 2025138.89145.21136.15141.21141.21-3.30%960
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