Skip to main content
Merck KGaA (MKGAF)
OTCMKTS · Delayed Price · Currency is USD
130.71
-1.27 (-0.96%)
Apr 27, 2026, 3:55 PM EST

Merck KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026125.98133.86125.98133.86133.862.41%325
Apr 27, 2026129.81133.70126.47130.71130.71-0.96%1,999
Apr 24, 2026135.97136.00128.35131.98131.980.94%711
Apr 23, 2026134.69136.05129.91130.75130.75-5.18%1,411
Apr 22, 2026133.92140.50133.92137.90137.90-3.76%275
Apr 21, 2026137.68143.41136.41143.29143.292.75%119
Apr 20, 2026140.96142.77134.56139.45139.450.68%680
Apr 17, 2026138.40145.46136.13138.51138.510.43%1,698
Apr 16, 2026135.05141.45133.47137.92137.92-1.07%326
Apr 15, 2026137.17144.11134.00139.41139.414.21%947
Apr 14, 2026135.75142.55133.78133.78133.783.43%206
Apr 13, 2026136.07136.19128.27129.34129.34-5.05%1,264
Apr 10, 2026130.37136.67128.38136.21136.21-0.12%495
Apr 9, 2026126.30136.37126.30136.37136.376.41%158
Apr 8, 2026130.54137.00128.16128.16128.16-0.78%412
Apr 7, 2026129.30129.30124.02129.17129.175.07%166
Apr 6, 2026132.29132.33122.52122.93122.93-4.03%392
Apr 2, 2026124.00129.16120.16128.10128.103.41%371
Apr 1, 2026123.72131.08123.72123.87123.871.16%1,720
Mar 31, 2026122.41130.09122.33122.45122.45-4.16%799
Mar 30, 2026127.16127.76118.55127.76127.761.30%142
Mar 27, 2026121.11126.13119.48126.13126.13-1.32%385
Mar 26, 2026121.94128.05119.93127.81127.812.95%970
Mar 25, 2026125.97127.65120.92124.15124.15-0.29%868
Mar 24, 2026122.92124.51118.28124.51124.51-0.43%677
Mar 23, 2026118.43126.18116.68125.05125.053.77%372
Mar 20, 2026128.20128.20120.51120.51120.51-5.55%654
Mar 19, 2026119.95127.60119.95127.60127.601.51%668
Mar 18, 2026122.71130.44122.70125.70125.70-3.68%905
Mar 17, 2026126.33132.65125.35130.51130.515.25%746
Mar 16, 2026122.36128.82122.36124.00124.00-3.56%1,905
Mar 13, 2026124.22129.33122.22128.58128.582.94%870
Mar 12, 2026130.59131.63124.91124.91124.91-4.02%594
Mar 11, 2026127.75131.49125.62130.15130.15-2.72%1,017
Mar 10, 2026128.01134.16126.80133.78133.782.40%472
Mar 9, 2026129.52130.65122.90130.65130.650.93%531
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