Get the Stockscreener App
27.58
8.86%
2.25
Merck KGAA ADR Stock (MKKGY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 25, 2025 | $27.92 | $27.49 | $0.43 | 14,483.0 | +8.53% |
| Apr 04, 2025 | $26.18 | $25.33 | $0.85 | 137,744.0 | -5.38% |
| Apr 03, 2025 | $27.30 | $26.77 | $0.53 | 92,624.0 | -2.16% |
| Apr 02, 2025 | $27.40 | $26.84 | $0.56 | 77,163.0 | +0.48% |
| Apr 01, 2025 | $27.55 | $27.13 | $0.42 | 216,220.0 | -0.69% |
| Mar 31, 2025 | $27.54 | $27.26 | $0.2825 | 123,829.0 | -2.94% |
| Mar 28, 2025 | $28.39 | $28.19 | $0.195 | 163,051.0 | +1.80% |
| Mar 27, 2025 | $27.92 | $27.55 | $0.372 | 157,674.0 | +1.91% |
| Mar 26, 2025 | $27.61 | $27.19 | $0.4215 | 47,833.0 | -3.64% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $27.92 | $25.33 | $2.59 | 538,234.0 | +0.26% |
| 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 | 3,322,361.0 | +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 | 648,798.0 | +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 | 3,856,258.0 | -9.79% |
| Mar, 2024 | $35.54 | $33.71 | $1.83 | 1,586,000.0 | +3.13% |
| Feb, 2024 | $34.69 | $31.77 | $2.92 | 1,194,075.0 | +3.79% |
| Jan, 2024 | $34.00 | $30.64 | $3.36 | 1,807,060.0 | +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% |
0.00%
0.05%
Cap:
|
Volume (24h):