Get the Stockscreener App
25.25
4.46%
-1.18
After Hours:
25.25
Merck KGAA ADR Stock (MKKGY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 26, 2025 | $25.60 | $25.09 | $0.51 | 128,134.0 | -4.46% |
| Aug 15, 2025 | $26.46 | $26.15 | $0.306 | 82,342.0 | +2.36% |
| Aug 14, 2025 | $26.03 | $25.76 | $0.27 | 76,953.0 | -0.88% |
| Aug 13, 2025 | $26.28 | $25.83 | $0.45 | 71,511.0 | -0.24% |
| Aug 12, 2025 | $26.20 | $25.48 | $0.715 | 130,849.0 | +3.62% |
| Aug 11, 2025 | $25.39 | $24.91 | $0.48 | 489,913.0 | -0.75% |
| Aug 08, 2025 | $25.49 | $24.99 | $0.50 | 569,291.0 | +3.46% |
| Aug 07, 2025 | $24.65 | $24.36 | $0.2925 | 209,124.0 | -0.60% |
| Aug 06, 2025 | $24.98 | $24.57 | $0.4125 | 115,155.0 | -1.53% |
| Aug 05, 2025 | $25.14 | $24.86 | $0.28 | 163,848.0 | -0.56% |
| Aug 04, 2025 | $25.26 | $24.87 | $0.392 | 163,147.0 | +1.00% |
| Aug 01, 2025 | $25.07 | $24.79 | $0.28 | 212,357.0 | -0.24% |
| Jul 31, 2025 | $25.43 | $25.01 | $0.42 | 258,857.0 | -1.84% |
| Jul 30, 2025 | $25.84 | $25.37 | $0.465 | 130,059.0 | -2.56% |
| Jul 29, 2025 | $26.34 | $26.09 | $0.248 | 107,317.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $26.46 | $24.36 | $2.10 | 2,412,624.0 | +0.92% |
| Jul, 2025 | $26.92 | $25.01 | $1.91 | 2,741,499.0 | -3.55% |
| Jun, 2025 | $27.10 | $25.00 | $2.10 | 3,985,473.0 | -1.59% |
| 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 | 3,384,424.0 | +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% |
2.98%
0.58%
Cap:
|
Volume (24h):