Get the Stockscreener App
132.57
1.82%
2.375
Merck KGAA Stock (MKGAF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 23, 2025 | $132.8 | $127.2 | $5.60 | 469.0 | +1.82% |
| May 16, 2025 | $132.2 | $128.0 | $4.20 | 460.0 | -0.80% |
| May 15, 2025 | $134.6 | $128.0 | $6.56 | 1,106.0 | -6.39% |
| May 14, 2025 | $145.1 | $140.2 | $4.85 | 451.0 | +1.75% |
| May 13, 2025 | $145.3 | $137.8 | $7.51 | 239.0 | -3.06% |
| May 12, 2025 | $143.1 | $134.9 | $8.25 | 562.0 | +4.01% |
| May 09, 2025 | $144.7 | $136.7 | $8.02 | 305.0 | -3.71% |
| May 08, 2025 | $141.9 | $133.4 | $8.56 | 274.0 | +1.60% |
| May 07, 2025 | $143.6 | $139.7 | $3.92 | 189.0 | -0.32% |
| May 06, 2025 | $146.4 | $137.6 | $8.78 | 376.0 | -2.33% |
| May 05, 2025 | $145.5 | $141.9 | $3.68 | 257.0 | +2.14% |
| May 02, 2025 | $147.2 | $139.8 | $7.38 | 90.00 | -2.36% |
| May 01, 2025 | $144.2 | $134.7 | $9.55 | 228.0 | +2.02% |
| Apr 30, 2025 | $144.4 | $137.6 | $6.88 | 517.0 | +4.46% |
| Apr 29, 2025 | $143.0 | $135.0 | $7.98 | 74.00 | -1.55% |
| Apr 28, 2025 | $146.4 | $136.0 | $10.42 | 1,102.0 | -1.08% |
| Apr 25, 2025 | $142.0 | $135.1 | $6.93 | 666.0 | +4.10% |
| Apr 24, 2025 | $139.2 | $133.2 | $5.96 | 39.00 | -3.55% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $147.2 | $127.2 | $20.06 | 5,006.0 | -6.01% |
| 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 | 25,784.0 | +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% |
0.20%
9.45%
Cap:
|
Volume (24h):