Free Trial

Merck KGaA (MKGAF) Stock Chart & Stock Price History

→ Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad)
Free MKGAF Stock Alerts
$175.59
+2.78 (+1.61%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisChartEarningsHeadlinesShort Interest

Merck KGaA Stock Price Performance

5 Day
Performance
+4.30%
1 Month
Performance
+8.14%
3 Month
Performance
+3.29%
6 Month
Performance
+5.82%
Year-To-Date
Performance
+9.06%
1 Year
Performance
+0.71%
Receive MKGAF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Merck KGaA and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Look Who Fired the World’s Richest Man
This company is tiny… but already has contracts with 30 federal agencies and services some of the biggest companies in the U.S. And demand for the technology is unprecedented … “unlike anything we have seen in the past,” says a spokesman.
Get the full story here.

MKGAF Stock Chart for Thursday, May, 16, 2024

MKGAF Chart by TradingView

Merck KGaA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$172.81$175.59
+1.61%		$178.46$175.59290 shs$22.69 billion
05/14/2024$164.31$172.81
+5.18%		$172.81$168.75176 shs$22.33 billion
05/13/2024$168.35$164.31
-2.40%		$168.46$164.3142 shs$21.23 billion
05/10/2024$165.43$168.35
+1.76%		$168.35$166.252,003 shs$21.76 billion
05/09/2024$165.15$165.43
+0.17%		$165.43$165.431 shs$21.38 billion
05/08/2024$168.78$165.15
-2.15%		$166.54$165.15183 shs$21.34 billion
05/07/2024$162.75$168.78
+3.71%		$168.78$168.781 shs$21.81 billion
05/06/2024$162.23$162.75
+0.32%		$166.56$160.73666 shs$21.03 billion
05/03/2024$162.00$162.23
+0.14%		$165.97$161.8258 shs$20.97 billion
05/02/2024$154.11$162.00
+5.12%		$163.20$158.41223 shs$20.94 billion
05/01/2024$161.00$154.11
-4.28%		$162.15$154.1121 shs$19.92 billion
04/30/2024$163.26$161.00
-1.39%		$162.29$161.0056 shs$20.81 billion
04/29/2024$157.08$163.26
+3.94%		$163.26$160.0442 shs$21.10 billion
04/26/2024$165.33$157.08
-4.99%		$166.52$157.0882 shs$20.30 billion
04/25/2024$158.36$165.33
+4.40%		$165.33$154.801,092 shs$21.37 billion
04/24/2024$160.51$158.36
-1.33%		$168.14$158.36111 shs$20.47 billion
04/23/2024$156.00$160.51
+2.89%		$160.51$160.5118 shs$20.74 billion
04/22/2024$156.00$156.00$156.00$152.0563 shs$20.16 billion
04/19/2024$158.75$156.00
-1.73%		$156.04$154.32361 shs$20.16 billion
04/18/2024$158.75$158.75$160.52$156.85313 shs$20.52 billion
04/17/2024$162.38$158.75
-2.24%		$160.52$156.85313 shs$20.52 billion
04/16/2024$162.00$162.38
+0.24%		$162.38$162.385 shs$20.99 billion
04/15/2024$163.51$162.00
-0.92%		$163.69$158.98267 shs$20.94 billion
04/12/2024$164.90$163.51
-0.84%		$163.75$161.78285 shs$21.13 billion
04/11/2024$161.50$164.90
+2.11%		$164.90$161.9538 shs$21.31 billion
04/10/2024$168.25$161.50
-4.01%		$162.63$160.80556 shs$20.87 billion
04/09/2024$162.62$168.25
+3.46%		$168.25$165.10113 shs$21.74 billion
04/08/2024$162.00$162.62
+0.38%		$166.63$162.6229 shs$21.02 billion
04/05/2024$169.10$162.00
-4.20%		$167.90$160.57205 shs$20.94 billion
04/04/2024$171.50$169.10
-1.40%		$170.60$169.10566 shs$21.85 billion
04/03/2024$169.25$171.50
+1.33%		$173.19$169.4120,068 shs$22.16 billion
04/02/2024$176.50$169.25
-4.11%		$169.25$169.2522 shs$21.87 billion
04/01/2024$176.81$176.50
-0.18%		$180.43$172.94664 shs$22.81 billion
03/29/2024$176.81$176.81$178.15$175.73617 shs$22.85 billion
03/28/2024$174.23$176.81
+1.48%		$178.15$175.73617 shs$22.85 billion
03/27/2024$172.45$174.23
+1.03%		$174.23$172.14437 shs$22.52 billion
03/26/2024$173.13$172.45
-0.39%		$173.50$171.38448 shs$22.29 billion
03/25/2024$171.24$173.13
+1.10%		$174.79$172.54208 shs$22.38 billion
03/22/2024$175.50$171.24
-2.43%		$180.68$171.2497 shs$22.13 billion
03/21/2024$168.18$175.50
+4.35%		$175.50$174.22199 shs$22.68 billion
Healthcare Takes A Big Step Forward With The Help Of AI (Ad)

The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.

Click here to see why this small company is trusted by the Mayo Clinic
03/20/2024$171.00$168.18
-1.65%		$168.18$168.1831 shs$21.74 billion
03/19/2024$170.50$171.00
+0.29%		$171.55$170.78390 shs$22.10 billion
03/18/2024$174.86$170.50
-2.49%		$171.03$170.46346 shs$22.04 billion
03/15/2024$173.50$174.86
+0.78%		$175.54$173.48176 shs$22.60 billion
03/14/2024$175.72$173.50
-1.26%		$174.69$173.50474 shs$22.42 billion
03/13/2024$176.00$175.72
-0.16%		$175.72$175.725,206 shs$22.71 billion
03/12/2024$171.75$176.00
+2.47%		$176.00$174.94104 shs$22.75 billion
03/11/2024$172.00$171.75
-0.15%		$171.75$169.03255 shs$22.20 billion
03/08/2024$174.75$172.00
-1.57%		$173.00$172.00285 shs$22.23 billion
03/07/2024$174.75$174.75$174.75$171.78128 shs$22.58 billion
03/06/2024$173.20$174.75
+0.89%		$174.75$174.3842 shs$22.59 billion
03/05/2024$173.50$173.20
-0.17%		$173.70$170.75165 shs$22.38 billion
03/04/2024$173.00$173.50
+0.29%		$173.50$170.00176 shs$22.42 billion
03/01/2024$170.00$173.00
+1.76%		$173.00$171.26350 shs$22.36 billion
02/29/2024$171.03$170.00
-0.60%		$172.33$170.00590 shs$21.97 billion
02/28/2024$171.00$171.03
+0.01%		$171.50$171.03594 shs$22.10 billion
02/27/2024$170.00$171.00
+0.59%		$171.00$169.07132 shs$22.10 billion
02/26/2024$170.03$170.00
-0.01%		$172.00$169.9992 shs$21.97 billion
02/23/2024$170.00$170.03
+0.01%		$172.40$170.03177 shs$21.97 billion
02/22/2024$166.10$170.00
+2.35%		$171.98$168.03397 shs$21.97 billion
02/21/2024$168.50$166.10
-1.42%		$167.88$163.956,985 shs$21.47 billion
02/20/2024$170.00$168.50
-0.88%		$168.50$164.0362 shs$21.78 billion
02/19/2024$170.00$170.00$170.00$166.25500 shs$21.97 billion
02/16/2024$169.00$170.00
+0.59%		$170.00$166.25549 shs$21.97 billion
02/15/2024$167.50$169.00
+0.90%		$169.18$166.031,955 shs$21.84 billion

Related Companies:
This page (OTCMKTS:MKGAF) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Amazon's betting big on this unknown AI company
Manward Press
This Wall Street stock prediction just went viral
Chaikin Analytics
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media