Get the Stockscreener App
133.00
2.92%
-4.003
After Hours:
129.00
-4.00
-3.01%
Merck KGAA Stock (MKGAF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 28, 2025 | $135.3 | $131.1 | $4.19 | 1,215.0 | -1.23% |
| Jul 25, 2025 | $134.7 | $129.7 | $4.99 | 547.0 | -1.72% |
| Jul 24, 2025 | $137.2 | $130.9 | $6.33 | 274.0 | +1.84% |
| Jul 23, 2025 | $134.5 | $128.7 | $5.80 | 86.00 | +3.32% |
| Jul 22, 2025 | $130.9 | $124.5 | $6.45 | 177.0 | +0.39% |
| Jul 21, 2025 | $131.3 | $127.8 | $3.48 | 2,673.0 | -0.54% |
| Jul 18, 2025 | $134.0 | $130.4 | $3.56 | 806.0 | -0.92% |
| Jul 17, 2025 | $131.7 | $126.2 | $5.45 | 226.0 | -0.20% |
| Jul 16, 2025 | $131.9 | $131.9 | $0.00 | 10.00 | +4.25% |
| Jul 15, 2025 | $132.7 | $126.5 | $6.24 | 1,343.0 | +0.90% |
| Jul 14, 2025 | $131.3 | $125.4 | $5.94 | 822.0 | -6.05% |
| Jul 11, 2025 | $136.3 | $131.9 | $4.40 | 803.0 | -0.96% |
| Jul 10, 2025 | $136.8 | $130.6 | $6.15 | 384.0 | +0.49% |
| Jul 09, 2025 | $134.3 | $128.8 | $5.57 | 529.0 | +1.74% |
| Jul 08, 2025 | $134.5 | $126.7 | $7.87 | 516.0 | +1.93% |
| Jul 07, 2025 | $131.5 | $126.1 | $5.40 | 765.0 | -4.05% |
| Jul 03, 2025 | $135.0 | $129.5 | $5.51 | 163.0 | +0.04% |
| Jul 02, 2025 | $134.7 | $130.4 | $4.34 | 34.00 | +1.36% |
| Jul 01, 2025 | $135.0 | $129.0 | $5.91 | 576.0 | +1.26% |
Merck KGAA Stock (MKGAF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Merck KGAA stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MKGAF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Merck KGAA stock price history provides a foundation for understanding how the company's stock has evolved over time.
Merck KGAA Stock (MKGAF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $137.2 | $124.5 | $12.70 | 11,949.0 | +1.33% |
| Jun, 2025 | $139.0 | $124.2 | $14.84 | 82,663.0 | -3.14% |
| May, 2025 | $147.2 | $124.7 | $22.51 | 7,954.0 | -3.93% |
| Apr, 2025 | $146.4 | $118.0 | $28.37 | 8,750.0 | -0.27% |
| Mar, 2025 | $155.3 | $135.6 | $19.70 | 29,665.0 | -2.63% |
| Feb, 2025 | $151.5 | $135.0 | $16.50 | 4,110.0 | -5.22% |
| Jan, 2025 | $159.8 | $141.8 | $17.94 | 26,080.0 | +1.12% |
Merck KGAA Stock (MKGAF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $155.6 | $140.0 | $15.59 | 18,146.0 | -0.42% |
| Nov, 2024 | $171.7 | $142.1 | $29.62 | 11,072.0 | -10.41% |
| Oct, 2024 | $183.2 | $161.0 | $22.16 | 4,376.0 | -8.19% |
| Sep, 2024 | $197.1 | $170.3 | $26.80 | 2,577.0 | -12.26% |
| Aug, 2024 | $200.6 | $170.0 | $30.56 | 3,121.0 | +7.78% |
| Jul, 2024 | $186.1 | $156.8 | $29.33 | 5,352.0 | +11.06% |
| Jun, 2024 | $193.6 | $163.4 | $30.23 | 4,774.0 | -9.01% |
| May, 2024 | $188.1 | $154.1 | $33.95 | 5,413.0 | +14.37% |
| Apr, 2024 | $180.4 | $152.1 | $28.38 | 25,074.0 | -8.94% |
| Mar, 2024 | $180.7 | $168.2 | $12.50 | 10,216.0 | +4.01% |
| Feb, 2024 | $172.4 | $157.0 | $15.40 | 14,437.0 | +4.78% |
| Jan, 2024 | $171.2 | $152.8 | $18.47 | 33,123.0 | +0.00% |
Merck KGAA Stock (MKGAF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $167.5 | $159.5 | $7.96 | 2,125.0 | -3.31% |
| Sep, 2023 | $184.4 | $162.1 | $22.37 | 6,490.0 | -8.03% |
| Aug, 2023 | $186.2 | $168.9 | $17.28 | 6,060.0 | +1.98% |
| Jul, 2023 | $182.3 | $159.2 | $23.12 | 37,846.0 | +6.63% |
| Jun, 2023 | $186.4 | $159.1 | $27.36 | 3,595.0 | -4.60% |
| May, 2023 | $184.7 | $170.6 | $14.10 | 6,684.0 | -4.13% |
| Apr, 2023 | $196.2 | $173.1 | $23.17 | 2,705.0 | -5.25% |
| Mar, 2023 | $194.2 | $171.6 | $22.65 | 3,912.0 | +0.03% |
| Feb, 2023 | $205.0 | $190.0 | $14.96 | 4,578.0 | -8.81% |
| Jan, 2023 | $219.0 | $190.6 | $28.46 | 18,343.0 | +7.69% |
15.38%
1.58%
Cap:
|
Volume (24h):