MERCK Kommanditgesellscha... (MKGAF)
OTC: MKGAF
· Real-Time Price · USD
133.90
3.19 (2.44%)
At close: Aug 15, 2025, 11:09 AM
MKGAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 132.58 | 132.58 | 127.31 | 130.71 | 130.71 | 0.55% | 129 |
| Aug 13, 2025 | 128.05 | 133.50 | 127.45 | 130.00 | 130.00 | -0.27% | 711 |
| Aug 12, 2025 | 130.31 | 130.35 | 126.97 | 130.35 | 130.35 | 3.08% | 1,040 |
| Aug 11, 2025 | 125.05 | 128.56 | 125.05 | 126.45 | 126.45 | 2.92% | 401 |
| Aug 8, 2025 | 121.72 | 128.32 | 121.72 | 122.86 | 122.86 | -1.23% | 400 |
| Aug 7, 2025 | 126.98 | 126.98 | 119.00 | 124.39 | 124.39 | -0.09% | 12,936 |
| Aug 6, 2025 | 120.27 | 127.65 | 120.27 | 124.50 | 124.50 | -2.83% | 332 |
| Aug 5, 2025 | 121.13 | 128.13 | 121.13 | 128.13 | 128.13 | 1.25% | 900 |
| Aug 4, 2025 | 129.58 | 129.58 | 121.32 | 126.55 | 126.55 | 1.24% | 700 |
| Aug 1, 2025 | 128.11 | 128.42 | 121.98 | 125.00 | 125.00 | -1.69% | 300 |
| Jul 31, 2025 | 129.87 | 129.87 | 123.72 | 127.15 | 127.15 | -3.52% | 446 |
| Jul 30, 2025 | 131.98 | 131.98 | 126.07 | 131.79 | 131.79 | -1.98% | 222 |
| Jul 29, 2025 | 133.00 | 134.62 | 128.32 | 134.45 | 134.45 | 1.09% | 700 |
| Jul 28, 2025 | 135.29 | 135.29 | 131.10 | 133.00 | 133.00 | -1.23% | 1,215 |
| Jul 25, 2025 | 134.47 | 134.65 | 129.66 | 134.65 | 134.65 | -1.72% | 547 |
| Jul 24, 2025 | 137.20 | 137.20 | 130.87 | 137.00 | 137.00 | 1.84% | 300 |
| Jul 23, 2025 | 129.45 | 134.53 | 128.73 | 134.53 | 134.53 | 3.33% | 100 |
| Jul 22, 2025 | 130.90 | 130.94 | 124.50 | 130.20 | 130.20 | 0.39% | 200 |
| Jul 21, 2025 | 131.05 | 131.32 | 127.84 | 129.70 | 129.70 | -0.54% | 2,700 |
| Jul 18, 2025 | 133.97 | 133.97 | 130.40 | 130.40 | 130.40 | -0.91% | 806 |