Merck KGaA (MKKGY)
OTC: MKKGY
· Real-Time Price · USD
24.98
0.14 (0.56%)
At close: Sep 26, 2025, 3:59 PM
24.96
-0.08%
After-hours: Sep 26, 2025, 03:59 PM EDT
MKKGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.79 | 25.11 | 24.78 | 24.96 | 24.96 | 0.48% | 197,577 |
| Sep 25, 2025 | 24.79 | 24.86 | 24.63 | 24.84 | 24.84 | -2.05% | 167,800 |
| Sep 24, 2025 | 25.44 | 25.65 | 25.26 | 25.36 | 25.36 | -2.91% | 57,400 |
| Sep 23, 2025 | 25.94 | 26.25 | 25.90 | 26.12 | 26.12 | 1.08% | 211,900 |
| Sep 22, 2025 | 25.80 | 25.85 | 25.66 | 25.84 | 25.84 | 1.57% | 184,400 |
| Sep 19, 2025 | 25.47 | 25.56 | 25.28 | 25.44 | 25.44 | 0.00% | 104,600 |
| Sep 18, 2025 | 25.52 | 25.53 | 25.29 | 25.44 | 25.44 | -0.24% | 76,242 |
| Sep 17, 2025 | 25.54 | 25.73 | 25.44 | 25.50 | 25.50 | 0.71% | 68,300 |
| Sep 16, 2025 | 25.29 | 25.41 | 25.03 | 25.32 | 25.32 | 0.68% | 103,709 |
| Sep 15, 2025 | 25.32 | 25.34 | 24.98 | 25.15 | 25.15 | 0.48% | 290,000 |
| Sep 12, 2025 | 25.24 | 25.31 | 25.00 | 25.03 | 25.03 | -1.69% | 109,408 |
| Sep 11, 2025 | 25.36 | 25.53 | 25.35 | 25.46 | 25.46 | 0.16% | 67,416 |
| Sep 10, 2025 | 25.44 | 25.58 | 25.42 | 25.42 | 25.42 | -1.01% | 51,208 |
| Sep 9, 2025 | 26.10 | 26.10 | 25.67 | 25.68 | 25.68 | -1.72% | 62,029 |
| Sep 8, 2025 | 26.12 | 26.16 | 25.93 | 26.13 | 26.13 | 1.40% | 118,400 |
| Sep 5, 2025 | 25.60 | 25.88 | 25.51 | 25.77 | 25.77 | 1.66% | 72,400 |
| 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 |