Skip to main content
Merck KGaA (MKKGY)
OTCMKTS · Delayed Price · Currency is USD
24.93
-0.83 (-3.22%)
Mar 9, 2026, 3:11 PM EST

Merck KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.3725.3724.8224.93--3.22%40,252
Mar 6, 202625.5625.7625.3725.7625.76-2.76%174,695
Mar 5, 202627.4327.6226.1026.4926.49-7.96%120,173
Mar 4, 202628.6928.9028.3828.7828.780.74%137,787
Mar 3, 202628.3228.5927.7428.5728.57-3.35%75,438
Mar 2, 202629.5029.7629.3329.5629.56-2.83%71,186
Feb 27, 202630.1730.6329.9330.4230.421.84%50,720
Feb 26, 202629.8829.8829.6629.8729.87-0.10%62,712
Feb 25, 202629.5130.0529.4729.9029.900.67%64,298
Feb 24, 202629.5830.0129.5829.7029.70-0.20%57,574
Feb 23, 202630.0030.0029.6729.7629.76-2.04%94,475
Feb 20, 202630.1630.4630.1430.3830.380.53%55,527
Feb 19, 202630.0030.2829.8730.2230.22-0.66%55,743
Feb 18, 202630.1130.5330.1130.4230.420.60%122,724
Feb 17, 202630.4630.4630.0030.2430.24-0.10%63,164
Feb 13, 202630.4530.6630.2530.2730.271.48%53,080
Feb 12, 202630.2030.2929.7129.8329.83-0.37%58,577
Feb 11, 202629.4030.0129.4029.9429.940.20%43,229
Feb 10, 202630.1230.2329.6629.8829.881.19%52,320
Feb 9, 202629.3729.5629.3129.5329.531.97%81,625
Feb 6, 202628.5328.9928.5328.9628.960.63%88,052
Feb 5, 202628.7028.9328.5528.7828.78-2.04%61,263
Feb 4, 202628.9429.4128.9429.3829.381.56%50,317
Feb 3, 202629.2729.4328.7428.9328.93-3.18%46,371
Feb 2, 202629.5530.1029.5529.8829.88-63,759
Jan 30, 202630.0630.1129.5429.8829.88-1.42%87,925
Jan 29, 202630.1930.3129.9230.3130.31-0.39%75,967
Jan 28, 202630.3630.5630.2030.4330.43-1.55%58,599
Jan 27, 202630.0830.9630.0830.9130.911.24%49,474
Jan 26, 202630.2830.6330.2830.5330.531.36%44,669
Jan 23, 202629.8930.2729.8530.1230.12-0.30%108,120
Jan 22, 202629.9230.4029.9230.2130.212.76%83,056
Jan 21, 202629.3429.5528.9829.4029.40-0.03%61,337
Jan 20, 202629.4829.7929.3829.4129.41-2.52%92,457
Jan 16, 202630.1630.2830.0930.1730.170.47%58,248
Jan 15, 202630.0530.1129.5730.0330.030.87%63,131
Jan 14, 202630.3530.3529.5829.7729.77-0.63%55,516
Jan 13, 202630.5230.6029.9229.9629.96-2.44%82,080
Jan 12, 202630.8231.0030.3130.7130.712.57%238,765
Jan 9, 202630.0630.3129.9229.9429.940.64%65,352
Jan 8, 202629.7030.0029.6529.7529.75-0.37%58,071
Jan 7, 202629.9530.0729.7329.8629.860.57%52,338
Jan 6, 202629.5230.0529.5229.6929.692.34%55,471
Jan 5, 202628.6229.1428.5029.0129.011.83%111,858
Jan 2, 202628.6628.8028.3928.4928.49-0.66%89,519
Dec 31, 202529.0029.0028.6828.6828.68-0.52%64,927
Dec 30, 202529.1729.1728.7628.8328.830.42%37,176
Dec 29, 202528.6428.9028.6228.7128.710.70%116,438
Dec 26, 202528.4128.9727.9128.5128.510.21%80,966
Dec 24, 202528.3628.6828.3628.4528.450.25%59,597
Dec 23, 202528.0428.5828.0428.3828.380.21%61,172
Dec 22, 202527.5828.3227.5828.3228.321.54%65,239
Dec 19, 202527.9428.3127.8927.8927.89-0.11%87,526
Dec 18, 202527.9028.0527.7227.9227.920.14%98,584
Dec 17, 202527.8528.2527.8527.8827.88-2.45%56,601
Dec 16, 202528.6728.8028.3128.5828.582.62%108,815
Dec 15, 202527.7127.9327.6627.8527.850.65%78,067
Dec 12, 202527.4327.8027.4327.6727.67-1.61%94,972
Dec 11, 202527.9128.3227.9128.1228.122.91%707,432
Dec 10, 202527.2927.4127.0627.3327.330.11%260,846
Dec 9, 202527.5827.5927.2727.3027.30-1.59%52,243
Dec 8, 202528.0028.1027.5027.7427.74-0.86%138,339
Dec 5, 202527.9228.3827.7927.9827.980.65%98,841
Dec 4, 202527.7828.0127.6427.8027.80-1.03%62,651
Dec 3, 202527.9328.1327.8228.0928.091.41%59,217
Dec 2, 202526.9027.7026.7027.7027.702.25%62,673
Dec 1, 202527.0127.4527.0027.0927.090.37%65,391
Nov 28, 202526.8127.0026.6326.9926.990.30%70,325
Nov 26, 202526.4327.0326.4326.9126.910.41%58,670
Nov 25, 202526.5526.9626.5526.8026.802.92%123,445
Nov 24, 202525.6926.1725.6926.0426.04-116,546
Nov 21, 202525.6326.0625.6226.0426.043.09%186,417
Nov 20, 202525.6025.7125.2625.2625.26-1.71%132,556
Nov 19, 202525.7825.8925.5725.7025.70-1.23%103,643
Nov 18, 202525.8326.1025.8326.0226.02-3.06%94,989
Nov 17, 202526.8027.1026.4726.8426.84-2.61%282,864
Nov 14, 202527.1227.6027.0627.5627.56-2.23%963,300
Nov 13, 202528.1528.5628.0828.1928.194.80%136,882
Nov 12, 202526.5926.9726.1826.9026.902.75%92,052
Nov 11, 202525.9626.2925.9626.1826.182.71%106,261
Nov 10, 202525.5025.5525.2525.4925.490.43%196,935
Nov 7, 202525.1225.3925.0425.3825.38-0.20%85,018
Nov 6, 202525.3725.4525.1625.4325.430.12%131,160
Nov 5, 202525.2925.5125.0625.4025.40-1.24%88,082
Nov 4, 202525.5926.0125.5725.7225.72-0.29%97,714
Nov 3, 202525.8726.0325.6125.8025.80-1.43%360,863
Oct 31, 202526.5526.5526.0326.1726.171.04%311,031
Oct 30, 202526.1726.6725.4425.9025.90-2.70%75,892
Oct 29, 202526.7927.0026.3826.6226.620.64%56,941
Oct 28, 202526.5826.7926.4226.4526.45-0.99%56,234
Oct 27, 202526.8226.8826.6026.7226.72-0.24%85,578
Oct 24, 202526.8126.8526.6326.7826.78-0.26%131,867
Oct 23, 202526.8026.8926.5626.8526.850.34%355,347
Oct 22, 202526.7226.7826.4326.7626.760.54%32,007
Oct 21, 202526.8026.8026.4426.6226.620.89%41,478
Oct 20, 202526.2926.5526.1926.3826.38-0.26%104,269
Oct 17, 202525.8426.4525.7226.4526.452.60%114,269
Oct 16, 202525.6326.3525.5425.7825.78-4.98%258,019
Oct 15, 202527.2327.3326.9627.1327.130.84%105,675
Oct 14, 202526.8527.0026.3726.9126.91-1.21%79,050