Merck KGaA (MKKGY)
OTCMKTS
· Delayed Price · Currency is USD
26.18
+0.52 (2.04%)
At close: Apr 28, 2026
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.85 | 26.33 | 25.62 | 26.18 | 26.18 | 0.69% | 149,443 |
| Apr 27, 2026 | 25.95 | 26.17 | 25.84 | 26.00 | 25.66 | -1.25% | 171,330 |
| Apr 24, 2026 | 26.02 | 26.33 | 25.98 | 26.33 | 25.98 | 1.07% | 102,025 |
| Apr 23, 2026 | 26.21 | 26.51 | 25.83 | 26.05 | 25.71 | -4.19% | 85,043 |
| Apr 22, 2026 | 26.98 | 27.33 | 26.80 | 27.19 | 26.83 | -1.45% | 45,513 |
| Apr 21, 2026 | 27.70 | 27.90 | 27.31 | 27.59 | 27.23 | -0.29% | 77,608 |
| Apr 20, 2026 | 27.48 | 27.78 | 27.45 | 27.67 | 27.30 | -0.48% | 104,778 |
| Apr 17, 2026 | 27.88 | 28.31 | 27.74 | 27.80 | 27.43 | 2.97% | 75,210 |
| Apr 16, 2026 | 27.26 | 27.27 | 26.79 | 27.00 | 26.64 | -2.24% | 109,115 |
| Apr 15, 2026 | 27.64 | 27.66 | 27.51 | 27.62 | 27.25 | 0.77% | 61,635 |
| Apr 14, 2026 | 27.33 | 27.56 | 27.31 | 27.41 | 27.05 | 2.47% | 50,125 |
| Apr 13, 2026 | 26.11 | 26.75 | 26.09 | 26.75 | 26.40 | 2.02% | 313,830 |
| Apr 10, 2026 | 26.40 | 26.54 | 26.03 | 26.22 | 25.87 | 0.23% | 65,799 |
| Apr 9, 2026 | 25.97 | 26.20 | 25.77 | 26.16 | 25.81 | -0.65% | 77,857 |
| Apr 8, 2026 | 26.33 | 26.46 | 25.87 | 26.33 | 25.98 | 4.53% | 57,368 |
| Apr 7, 2026 | 25.08 | 25.19 | 24.66 | 25.19 | 24.86 | -0.40% | 263,763 |
| Apr 6, 2026 | 24.77 | 25.73 | 24.77 | 25.29 | 24.96 | 0.16% | 169,480 |
| Apr 2, 2026 | 24.72 | 25.36 | 24.67 | 25.25 | 24.92 | -0.75% | 115,756 |
| Apr 1, 2026 | 25.50 | 25.61 | 25.35 | 25.44 | 25.10 | 0.91% | 134,019 |
| Mar 31, 2026 | 24.94 | 25.22 | 24.67 | 25.21 | 24.88 | 3.49% | 278,210 |
| Mar 30, 2026 | 24.42 | 24.67 | 24.29 | 24.36 | 24.04 | 1.33% | 240,296 |
| Mar 27, 2026 | 24.40 | 24.42 | 23.98 | 24.04 | 23.72 | -1.88% | 161,667 |
| Mar 26, 2026 | 24.54 | 24.74 | 24.43 | 24.50 | 24.18 | 0.29% | 234,041 |
| Mar 25, 2026 | 24.50 | 24.56 | 24.32 | 24.43 | 24.11 | 2.13% | 222,862 |
| Mar 24, 2026 | 23.80 | 24.31 | 23.73 | 23.92 | 23.60 | 0.08% | 248,899 |
| Mar 23, 2026 | 24.22 | 24.40 | 23.81 | 23.90 | 23.58 | 0.36% | 247,659 |
| Mar 20, 2026 | 24.63 | 24.65 | 23.76 | 23.82 | 23.50 | -4.32% | 209,951 |
| Mar 19, 2026 | 24.32 | 25.10 | 24.32 | 24.89 | 24.56 | 0.36% | 167,192 |
| Mar 18, 2026 | 25.03 | 25.28 | 24.77 | 24.80 | 24.47 | -3.01% | 102,570 |
| Mar 17, 2026 | 25.39 | 25.74 | 25.33 | 25.57 | 25.23 | 2.40% | 180,782 |
| Mar 16, 2026 | 24.70 | 25.09 | 24.61 | 24.97 | 24.64 | 1.63% | 344,848 |
| Mar 13, 2026 | 25.02 | 25.11 | 24.57 | 24.57 | 24.25 | -2.15% | 204,755 |
| Mar 12, 2026 | 25.31 | 25.54 | 25.06 | 25.11 | 24.78 | -2.22% | 402,909 |
| Mar 11, 2026 | 25.64 | 25.78 | 25.49 | 25.68 | 25.34 | -0.27% | 110,966 |
| Mar 10, 2026 | 25.69 | 26.02 | 25.58 | 25.75 | 25.41 | 3.25% | 205,009 |
| Mar 9, 2026 | 25.25 | 25.58 | 24.79 | 24.94 | 24.61 | -3.18% | 696,029 |
| Mar 6, 2026 | 25.56 | 25.76 | 25.37 | 25.76 | 25.42 | -2.76% | 174,695 |
| Mar 5, 2026 | 27.43 | 27.62 | 26.10 | 26.49 | 26.14 | -7.96% | 120,173 |
| Mar 4, 2026 | 28.69 | 28.90 | 28.38 | 28.78 | 28.40 | 0.74% | 137,787 |
| Mar 3, 2026 | 28.32 | 28.59 | 27.74 | 28.57 | 28.19 | -3.35% | 75,438 |
| Mar 2, 2026 | 29.50 | 29.76 | 29.33 | 29.56 | 29.17 | -2.83% | 71,186 |
| Feb 27, 2026 | 30.17 | 30.63 | 29.93 | 30.42 | 30.02 | 1.84% | 50,720 |
| Feb 26, 2026 | 29.88 | 29.88 | 29.66 | 29.87 | 29.48 | -0.10% | 62,712 |
| Feb 25, 2026 | 29.51 | 30.05 | 29.47 | 29.90 | 29.50 | 0.67% | 64,298 |
| Feb 24, 2026 | 29.58 | 30.01 | 29.58 | 29.70 | 29.31 | -0.20% | 57,574 |
| Feb 23, 2026 | 30.00 | 30.00 | 29.67 | 29.76 | 29.37 | -2.04% | 94,475 |
| Feb 20, 2026 | 30.16 | 30.46 | 30.14 | 30.38 | 29.98 | 0.53% | 55,527 |
| Feb 19, 2026 | 30.00 | 30.28 | 29.87 | 30.22 | 29.82 | -0.66% | 55,743 |
| Feb 18, 2026 | 30.11 | 30.53 | 30.11 | 30.42 | 30.02 | 0.60% | 122,724 |
| Feb 17, 2026 | 30.46 | 30.46 | 30.00 | 30.24 | 29.84 | -0.10% | 63,164 |
| Feb 13, 2026 | 30.45 | 30.66 | 30.25 | 30.27 | 29.87 | 1.48% | 53,080 |
| Feb 12, 2026 | 30.20 | 30.29 | 29.71 | 29.83 | 29.44 | -0.37% | 58,577 |
| Feb 11, 2026 | 29.40 | 30.01 | 29.40 | 29.94 | 29.54 | 0.20% | 43,229 |
| Feb 10, 2026 | 30.12 | 30.23 | 29.66 | 29.88 | 29.48 | 1.19% | 52,320 |
| Feb 9, 2026 | 29.37 | 29.56 | 29.31 | 29.53 | 29.14 | 1.97% | 81,625 |
| Feb 6, 2026 | 28.53 | 28.99 | 28.53 | 28.96 | 28.58 | 0.63% | 88,052 |
| Feb 5, 2026 | 28.70 | 28.93 | 28.55 | 28.78 | 28.40 | -2.04% | 61,263 |
| Feb 4, 2026 | 28.94 | 29.41 | 28.94 | 29.38 | 28.99 | 1.56% | 50,317 |
| Feb 3, 2026 | 29.27 | 29.43 | 28.74 | 28.93 | 28.55 | -3.18% | 46,371 |
| Feb 2, 2026 | 29.55 | 30.10 | 29.55 | 29.88 | 29.48 | - | 63,759 |
| Jan 30, 2026 | 30.06 | 30.11 | 29.54 | 29.88 | 29.48 | -1.42% | 87,925 |
| Jan 29, 2026 | 30.19 | 30.31 | 29.92 | 30.31 | 29.91 | -0.39% | 75,967 |
| Jan 28, 2026 | 30.36 | 30.56 | 30.20 | 30.43 | 30.03 | -1.55% | 58,599 |
| Jan 27, 2026 | 30.08 | 30.96 | 30.08 | 30.91 | 30.50 | 1.24% | 49,474 |
| Jan 26, 2026 | 30.28 | 30.63 | 30.28 | 30.53 | 30.13 | 1.36% | 44,669 |
| Jan 23, 2026 | 29.89 | 30.27 | 29.85 | 30.12 | 29.72 | -0.30% | 108,120 |
| Jan 22, 2026 | 29.92 | 30.40 | 29.92 | 30.21 | 29.81 | 2.76% | 83,056 |
| Jan 21, 2026 | 29.34 | 29.55 | 28.98 | 29.40 | 29.01 | -0.03% | 61,337 |
| Jan 20, 2026 | 29.48 | 29.79 | 29.38 | 29.41 | 29.02 | -2.52% | 92,457 |
| Jan 16, 2026 | 30.16 | 30.28 | 30.09 | 30.17 | 29.77 | 0.47% | 58,281 |
| Jan 15, 2026 | 30.05 | 30.11 | 29.57 | 30.03 | 29.63 | 0.87% | 63,131 |
| Jan 14, 2026 | 30.35 | 30.35 | 29.58 | 29.77 | 29.38 | -0.63% | 55,516 |
| Jan 13, 2026 | 30.52 | 30.60 | 29.92 | 29.96 | 29.56 | -2.44% | 82,080 |
| Jan 12, 2026 | 30.82 | 31.00 | 30.31 | 30.71 | 30.30 | 2.57% | 238,765 |
| Jan 9, 2026 | 30.06 | 30.31 | 29.92 | 29.94 | 29.54 | 0.64% | 65,352 |
| Jan 8, 2026 | 29.70 | 30.00 | 29.65 | 29.75 | 29.36 | -0.37% | 58,071 |
| Jan 7, 2026 | 29.95 | 30.07 | 29.73 | 29.86 | 29.47 | 0.57% | 52,338 |
| Jan 6, 2026 | 29.52 | 30.05 | 29.52 | 29.69 | 29.30 | 2.34% | 55,471 |
| Jan 5, 2026 | 28.62 | 29.14 | 28.50 | 29.01 | 28.63 | 1.83% | 111,858 |
| Jan 2, 2026 | 28.66 | 28.80 | 28.39 | 28.49 | 28.11 | -0.66% | 89,519 |
| Dec 31, 2025 | 29.00 | 29.00 | 28.68 | 28.68 | 28.30 | -0.52% | 64,927 |
| Dec 30, 2025 | 29.17 | 29.17 | 28.76 | 28.83 | 28.45 | 0.42% | 37,176 |
| Dec 29, 2025 | 28.64 | 28.90 | 28.62 | 28.71 | 28.33 | 0.70% | 116,438 |
| Dec 26, 2025 | 28.41 | 28.97 | 27.91 | 28.51 | 28.13 | 0.21% | 80,966 |
| Dec 24, 2025 | 28.36 | 28.68 | 28.36 | 28.45 | 28.07 | 0.25% | 59,597 |
| Dec 23, 2025 | 28.04 | 28.58 | 28.04 | 28.38 | 28.00 | 0.21% | 61,172 |
| Dec 22, 2025 | 27.58 | 28.32 | 27.58 | 28.32 | 27.95 | 1.54% | 65,239 |
| Dec 19, 2025 | 27.94 | 28.31 | 27.89 | 27.89 | 27.52 | -0.11% | 87,526 |
| Dec 18, 2025 | 27.90 | 28.05 | 27.72 | 27.92 | 27.55 | 0.14% | 98,584 |
| Dec 17, 2025 | 27.85 | 28.25 | 27.85 | 27.88 | 27.51 | -2.45% | 56,601 |
| Dec 16, 2025 | 28.67 | 28.80 | 28.31 | 28.58 | 28.20 | 2.62% | 108,815 |
| Dec 15, 2025 | 27.71 | 27.93 | 27.66 | 27.85 | 27.48 | 0.65% | 78,067 |
| Dec 12, 2025 | 27.43 | 27.80 | 27.43 | 27.67 | 27.30 | -1.61% | 94,972 |
| Dec 11, 2025 | 27.91 | 28.32 | 27.91 | 28.12 | 27.75 | 2.91% | 707,432 |
| Dec 10, 2025 | 27.29 | 27.41 | 27.06 | 27.33 | 26.97 | 0.11% | 260,846 |
| Dec 9, 2025 | 27.58 | 27.59 | 27.27 | 27.30 | 26.94 | -1.59% | 52,243 |
| Dec 8, 2025 | 28.00 | 28.10 | 27.50 | 27.74 | 27.37 | -0.86% | 138,339 |
| Dec 5, 2025 | 27.92 | 28.38 | 27.79 | 27.98 | 27.61 | 0.65% | 98,841 |
| Dec 4, 2025 | 27.78 | 28.01 | 27.64 | 27.80 | 27.43 | -1.03% | 62,651 |
| Dec 3, 2025 | 27.93 | 28.13 | 27.82 | 28.09 | 27.72 | 1.41% | 59,217 |