MERCK Kommanditgesellscha... (MKKGY)
OTC: MKKGY
· Real-Time Price · USD
26.33
0.51 (1.98%)
At close: Aug 15, 2025, 12:07 PM
MKKGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.94 | 25.99 | 25.91 | 25.94 | 25.94 | -0.42% | 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 |
| Aug 6, 2025 | 24.66 | 24.98 | 24.55 | 24.69 | 24.69 | -1.52% | 124,100 |
| Aug 5, 2025 | 25.06 | 25.14 | 24.86 | 25.07 | 25.07 | -0.56% | 161,300 |
| Aug 4, 2025 | 24.95 | 25.26 | 24.87 | 25.21 | 25.21 | 1.00% | 160,023 |
| Aug 1, 2025 | 25.00 | 25.07 | 24.79 | 24.96 | 24.96 | -0.24% | 211,900 |
| Jul 31, 2025 | 25.28 | 25.43 | 25.01 | 25.02 | 25.02 | -1.84% | 257,100 |
| Jul 30, 2025 | 25.84 | 25.84 | 25.37 | 25.49 | 25.49 | -2.56% | 129,402 |
| Jul 29, 2025 | 26.32 | 26.34 | 26.09 | 26.16 | 26.16 | -0.15% | 100,512 |
| Jul 28, 2025 | 26.46 | 26.51 | 26.20 | 26.20 | 26.20 | -1.76% | 59,419 |
| Jul 25, 2025 | 26.23 | 26.67 | 26.12 | 26.67 | 26.67 | -0.52% | 73,700 |
| Jul 24, 2025 | 26.80 | 26.92 | 26.67 | 26.81 | 26.81 | 0.07% | 107,334 |
| Jul 23, 2025 | 26.16 | 26.82 | 26.05 | 26.79 | 26.79 | 3.96% | 79,438 |
| Jul 22, 2025 | 25.22 | 25.79 | 25.22 | 25.77 | 25.77 | 0.27% | 97,400 |
| Jul 21, 2025 | 25.66 | 25.83 | 25.53 | 25.70 | 25.70 | -0.50% | 185,434 |
| Jul 18, 2025 | 26.01 | 26.30 | 25.64 | 25.83 | 25.83 | -0.31% | 167,606 |