MERCK Kommanditgesellscha... (MKKGY)
OTC: MKKGY
· Real-Time Price · USD
25.71
0.36 (1.42%)
At close: Sep 05, 2025, 3:58 PM
25.77
0.23%
After-hours: Sep 05, 2025, 03:59 PM EDT
MKKGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 25.27 | 25.35 | 25.13 | 25.35 | 25.35 | -0.94% | 81,842 |
| Sep 3, 2025 | 25.50 | 25.73 | 25.46 | 25.59 | 25.59 | 0.99% | 106,127 |
| Sep 2, 2025 | 25.21 | 25.42 | 25.19 | 25.34 | 25.34 | -0.31% | 150,449 |
| Aug 29, 2025 | 25.33 | 25.58 | 25.32 | 25.42 | 25.42 | 0.59% | 94,206 |
| Aug 28, 2025 | 25.34 | 25.37 | 25.16 | 25.27 | 25.27 | -0.08% | 96,000 |
| Aug 27, 2025 | 25.12 | 25.29 | 25.02 | 25.29 | 25.29 | 0.16% | 75,000 |
| Aug 26, 2025 | 25.59 | 25.60 | 25.09 | 25.25 | 25.25 | -1.37% | 128,230 |
| Aug 25, 2025 | 26.08 | 26.08 | 25.60 | 25.60 | 25.60 | -2.77% | 139,000 |
| Aug 22, 2025 | 26.02 | 26.40 | 26.02 | 26.33 | 26.33 | 1.74% | 94,500 |
| Aug 21, 2025 | 25.86 | 26.22 | 25.70 | 25.88 | 25.88 | -0.73% | 82,334 |
| Aug 20, 2025 | 26.09 | 26.23 | 26.03 | 26.07 | 26.07 | 0.70% | 55,200 |
| Aug 19, 2025 | 25.96 | 26.06 | 25.78 | 25.89 | 25.89 | 0.04% | 240,900 |
| Aug 18, 2025 | 25.66 | 25.94 | 25.58 | 25.88 | 25.88 | -2.08% | 245,500 |
| Aug 15, 2025 | 26.27 | 26.46 | 26.15 | 26.43 | 26.43 | 2.36% | 82,302 |
| Aug 14, 2025 | 25.96 | 26.03 | 25.76 | 25.82 | 25.82 | -0.88% | 75,630 |
| Aug 13, 2025 | 25.91 | 26.28 | 25.83 | 26.05 | 26.05 | -0.23% | 71,440 |
| Aug 12, 2025 | 25.49 | 26.20 | 25.49 | 26.11 | 26.11 | 3.61% | 130,800 |
| Aug 11, 2025 | 25.22 | 25.39 | 24.91 | 25.20 | 25.20 | -0.75% | 489,913 |
| Aug 8, 2025 | 25.12 | 25.49 | 24.99 | 25.39 | 25.39 | 3.46% | 569,200 |
| Aug 7, 2025 | 24.52 | 24.65 | 24.36 | 24.54 | 24.54 | -0.61% | 208,815 |