Merck KGaA Sponsored ADR (MKKGY) Historical Prices

Time Period

Events

MKKGY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	33.78	33.78	33.78	33.78	33.78	+0.66%	0	0.00
Oct 29, 2026	33.56	33.56	33.56	33.56	33.56	+3.13%	0	0.00
Oct 28, 2026	32.54	32.54	32.54	32.54	32.54	+1.02%	0	0.00
Oct 27, 2026	32.21	32.21	32.21	32.21	32.21	+0.33%	0	0.00
Oct 26, 2026	32.10	32.10	32.10	32.10	32.10	-0.02%	0	0.00
Oct 23, 2026	32.11	32.11	32.11	32.11	32.11	-2.03%	0	0.00
Oct 22, 2026	32.78	32.78	32.78	32.78	32.78	+2.64%	0	0.00
Oct 21, 2026	31.93	31.93	31.93	31.93	31.93	-3.02%	0	0.00
Oct 20, 2026	32.93	32.93	32.93	32.93	32.93	+1.68%	0	0.00
Oct 19, 2026	32.38	32.38	32.38	32.38	32.38	-0.28%	0	0.00
Oct 16, 2026	32.48	32.48	32.48	32.48	32.48	+1.20%	0	0.00
Oct 15, 2026	32.09	32.09	32.09	32.09	32.09	+1.67%	0	0.00
Oct 14, 2026	31.56	31.56	31.56	31.56	31.56	+2.46%	0	0.00
Oct 13, 2026	30.81	30.81	30.81	30.81	30.81	-0.57%	0	0.00
Oct 12, 2026	30.98	30.98	30.98	30.98	30.98	+0.38%	0	0.00
Oct 09, 2026	30.87	30.87	30.87	30.87	30.87	+1.47%	136,237	12.00
Oct 08, 2026	30.42	30.42	30.42	30.42	30.42	-3.05%	0	0.00
Oct 07, 2026	31.38	31.38	31.38	31.38	31.38	+0.27%	0	0.00
Oct 06, 2026	31.29	31.29	31.29	31.29	31.29	+2.60%	0	0.00
Oct 05, 2026	30.50	30.50	30.50	30.50	30.50	-1.24%	0	0.00
Oct 02, 2026	30.88	30.88	30.88	30.88	30.88	+1.95%	0	0.00
Oct 01, 2026	30.29	30.29	30.29	30.29	30.29	-3.45%	0	0.00
Sep 30, 2026	31.37	31.37	31.37	31.37	31.37	+0.67%	0	0.00
Sep 29, 2026	31.16	31.16	31.16	31.16	31.16	-0.97%	0	0.00
Sep 28, 2026	31.47	31.47	31.47	31.47	31.47	+2.22%	0	0.00
Sep 25, 2026	30.78	30.78	30.78	30.78	30.78	+1.03%	0	0.00
Sep 24, 2026	30.47	30.47	30.47	30.47	30.47	+0.51%	0	0.00
Sep 23, 2026	30.32	30.32	30.32	30.32	30.32	-0.51%	0	0.00
Sep 22, 2026	30.47	30.47	30.47	30.47	30.47	+0.15%	0	0.00
Sep 21, 2026	30.43	30.43	30.43	30.43	30.43	+2.22%	0	0.00
Sep 18, 2026	29.77	29.77	29.77	29.77	29.77	-1.42%	0	0.00
Sep 17, 2026	30.20	30.20	30.20	30.20	30.20	-0.64%	0	0.00
Sep 16, 2026	30.39	30.39	30.39	30.39	30.39	+0.56%	41,145	3.57
Sep 15, 2026	30.22	30.22	30.22	30.22	30.22	+0.32%	0	0.00
Sep 14, 2026	30.12	30.12	30.12	30.12	30.12	-1.35%	0	0.00
Sep 11, 2026	30.54	30.54	30.54	30.54	30.54	-0.27%	0	0.00
Sep 10, 2026	30.62	30.62	30.62	30.62	30.62	-0.95%	0	0.00
Sep 09, 2026	30.91	30.91	30.91	30.91	30.91	-1.27%	0	0.00
Sep 08, 2026	31.31	31.31	31.31	31.31	31.31	-0.80%	0	0.00
Sep 07, 2026	31.56	31.56	31.56	31.56	31.56	+0.00%	0	0.00
Sep 04, 2026	31.56	31.56	31.56	31.56	31.56	-1.48%	25,149	1.62
Sep 03, 2026	32.04	32.04	32.04	32.04	32.04	-1.32%	0	0.00
Sep 02, 2026	32.46	32.46	32.46	32.46	32.46	+0.16%	0	0.00
Sep 01, 2026	32.41	32.41	32.41	32.41	32.41	+0.37%	0	0.00
Aug 31, 2026	32.29	32.29	32.29	32.29	32.29	-0.93%	39,925	2.68
Aug 28, 2026	32.60	32.60	32.60	32.60	32.60	-0.11%	0	0.00
Aug 27, 2026	32.63	32.63	32.63	32.63	32.63	+1.05%	0	0.00
Aug 26, 2026	32.29	32.29	32.29	32.29	32.29	-0.71%	42,726	3.00
Aug 25, 2026	32.52	32.52	32.52	32.52	32.52	+0.72%	0	0.00
Aug 24, 2026	32.29	32.29	32.29	32.29	32.29	+0.27%	63,113	4.77

Merck KGaA Sponsored ADR historical prices

Merck KGaA Sponsored ADR (MKKGY) Historical Prices

Become an Expert with TipRanks Premium