MERCK Kommanditgesellscha... (MKGAF)
OTC: MKGAF
· Real-Time Price · USD
131.54
4.29 (3.37%)
At close: Sep 05, 2025, 3:53 PM
129.15
-1.81%
After-hours: Sep 05, 2025, 03:53 PM EDT
MKGAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 131.20 | 131.54 | 125.83 | 129.15 | 129.15 | 1.49% | 600 |
| Sep 4, 2025 | 128.00 | 129.33 | 124.97 | 127.25 | 127.25 | -1.05% | 615 |
| Sep 3, 2025 | 130.30 | 130.32 | 126.30 | 128.60 | 128.60 | 0.12% | 322 |
| Sep 2, 2025 | 124.14 | 128.63 | 123.63 | 128.45 | 128.45 | 3.80% | 615 |
| Aug 29, 2025 | 129.63 | 129.85 | 123.75 | 123.75 | 123.75 | -2.33% | 139 |
| Aug 28, 2025 | 129.74 | 129.86 | 124.42 | 126.70 | 126.70 | -0.04% | 314 |
| Aug 27, 2025 | 122.82 | 130.54 | 122.76 | 126.75 | 126.75 | 0.86% | 800 |
| Aug 26, 2025 | 132.79 | 132.79 | 124.64 | 125.67 | 125.67 | -1.21% | 734 |
| Aug 25, 2025 | 126.45 | 135.22 | 126.45 | 127.21 | 127.21 | -4.46% | 127 |
| Aug 22, 2025 | 128.61 | 134.28 | 128.48 | 133.15 | 133.15 | 0.43% | 447 |
| Aug 21, 2025 | 132.75 | 132.75 | 126.46 | 132.58 | 132.58 | 1.59% | 211 |
| Aug 20, 2025 | 133.63 | 133.63 | 127.36 | 130.50 | 130.50 | 0.58% | 343 |
| Aug 19, 2025 | 132.00 | 132.07 | 128.81 | 129.75 | 129.75 | -1.38% | 800 |
| Aug 18, 2025 | 131.34 | 131.57 | 126.18 | 131.57 | 131.57 | -1.26% | 100 |
| Aug 15, 2025 | 133.72 | 134.05 | 133.25 | 133.25 | 133.25 | 1.94% | 330 |
| 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 |