Merck KGaA (MKKGY)
OTC: MKKGY
· Real-Time Price · USD
28.41
0.82 (2.97%)
At close: Oct 03, 2025, 3:57 PM
28.42
0.02%
After-hours: Oct 03, 2025, 03:57 PM EDT
MKKGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.98 | 28.51 | 27.92 | 28.42 | 28.42 | 3.01% | 108,948 |
| Oct 2, 2025 | 27.99 | 27.99 | 27.26 | 27.59 | 27.59 | -2.68% | 53,108 |
| Oct 1, 2025 | 27.60 | 28.42 | 27.60 | 28.35 | 28.35 | 9.00% | 124,328 |
| Sep 30, 2025 | 25.37 | 26.02 | 25.36 | 26.01 | 26.01 | 3.34% | 205,418 |
| Sep 29, 2025 | 25.01 | 25.42 | 24.93 | 25.17 | 25.17 | 0.52% | 191,400 |
| Sep 26, 2025 | 24.77 | 25.11 | 24.77 | 25.04 | 25.04 | 0.81% | 197,600 |
| 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 |
Page 1 of 136