Get the Stockscreener App
26.29
1.39%
-0.37
After Hours:
26.37
0.08
+0.30%
Merck KGAA ADR Stock (MKKGY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $26.55 | $26.22 | $0.33 | 216,615.0 | -1.39% |
| Jun 04, 2025 | $26.72 | $26.50 | $0.221 | 79,149.0 | +1.83% |
| Jun 03, 2025 | $26.28 | $26.02 | $0.26 | 60,736.0 | -0.61% |
| Jun 02, 2025 | $26.44 | $26.13 | $0.3099 | 152,955.0 | -0.08% |
| May 30, 2025 | $26.52 | $26.11 | $0.405 | 250,645.0 | +0.42% |
| May 29, 2025 | $26.29 | $26.04 | $0.2485 | 103,153.0 | +0.46% |
| May 28, 2025 | $26.58 | $26.05 | $0.53 | 69,440.0 | -1.40% |
| May 27, 2025 | $26.66 | $26.41 | $0.245 | 159,943.0 | +1.96% |
| May 23, 2025 | $26.09 | $25.74 | $0.35 | 93,058.0 | +0.27% |
| May 22, 2025 | $25.98 | $25.65 | $0.33 | 88,926.0 | -2.37% |
| May 21, 2025 | $26.76 | $26.44 | $0.32 | 66,294.0 | +0.38% |
| May 20, 2025 | $26.61 | $26.20 | $0.41 | 163,969.0 | +1.62% |
| May 19, 2025 | $26.10 | $25.69 | $0.4099 | 110,137.0 | +0.96% |
| May 16, 2025 | $25.80 | $25.43 | $0.3699 | 114,460.0 | -1.30% |
| May 15, 2025 | $26.14 | $25.77 | $0.37 | 111,824.0 | -5.91% |
| May 14, 2025 | $28.54 | $27.66 | $0.876 | 90,454.0 | -2.15% |
| May 13, 2025 | $28.70 | $28.02 | $0.68 | 247,846.0 | +1.76% |
| May 12, 2025 | $28.16 | $27.69 | $0.47 | 126,343.0 | +0.14% |
| May 09, 2025 | $28.21 | $27.68 | $0.526 | 92,151.0 | +1.68% |
Merck KGAA ADR Stock (MKKGY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Merck KGAA ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MKKGY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Merck KGAA ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Merck KGAA ADR Stock (MKKGY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $26.72 | $26.02 | $0.701 | 509,455.0 | -0.27% |
| May, 2025 | $28.70 | $25.43 | $3.27 | 2,539,412.0 | -4.94% |
| Apr, 2025 | $28.60 | $24.32 | $4.28 | 3,365,446.0 | +1.13% |
| Mar, 2025 | $30.70 | $27.19 | $3.51 | 2,292,543.0 | -2.80% |
| Feb, 2025 | $29.96 | $27.68 | $2.29 | 1,986,442.0 | -6.90% |
| Jan, 2025 | $31.80 | $28.55 | $3.25 | 3,234,404.0 | +5.83% |
Merck KGAA ADR Stock (MKKGY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.48 | $28.29 | $2.19 | 3,212,875.0 | -4.48% |
| Nov, 2024 | $33.66 | $28.96 | $4.69 | 1,994,823.0 | -9.53% |
| Oct, 2024 | $36.16 | $32.48 | $3.68 | 1,752,897.0 | -6.61% |
| Sep, 2024 | $38.77 | $34.43 | $4.34 | 491,959.0 | -9.37% |
| Aug, 2024 | $39.17 | $35.30 | $3.87 | 634,572.0 | +9.02% |
| Jul, 2024 | $36.08 | $31.94 | $4.14 | 999,074.0 | +7.99% |
| Jun, 2024 | $38.26 | $32.90 | $5.36 | 996,184.0 | -8.68% |
| May, 2024 | $36.90 | $31.46 | $5.44 | 687,270.0 | +14.25% |
| Apr, 2024 | $35.50 | $30.84 | $4.66 | 3,856,336.0 | -9.79% |
| Mar, 2024 | $35.54 | $33.71 | $1.83 | 1,586,570.0 | +3.13% |
| Feb, 2024 | $34.69 | $31.77 | $2.92 | 1,194,346.0 | +3.79% |
| Jan, 2024 | $34.00 | $30.64 | $3.36 | 1,809,855.0 | +0.00% |
Merck KGAA ADR Stock (MKKGY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $33.39 | $31.83 | $1.56 | 626,052.0 | -3.90% |
| Sep, 2023 | $36.77 | $32.53 | $4.23 | 968,668.0 | -7.49% |
| Aug, 2023 | $36.89 | $34.16 | $2.73 | 1,710,198.0 | +2.12% |
| Jul, 2023 | $35.61 | $31.89 | $3.72 | 1,654,563.0 | +6.49% |
| Jun, 2023 | $36.82 | $32.23 | $4.59 | 1,085,986.0 | -5.23% |
| May, 2023 | $36.56 | $34.43 | $2.13 | 954,588.0 | -2.75% |
| Apr, 2023 | $38.63 | $34.94 | $3.69 | 578,740.0 | -3.31% |
| Mar, 2023 | $38.20 | $34.43 | $3.77 | 739,640.0 | -1.80% |
| Feb, 2023 | $40.70 | $37.86 | $2.84 | 793,997.0 | -9.03% |
| Jan, 2023 | $43.54 | $38.54 | $5.00 | 2,709,519.0 | +7.93% |
0.05%
0.33%
Cap:
|
Volume (24h):