Free Trial

Merck KGaA (MKKGY) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free MKKGY Stock Alerts
$32.07
-0.37 (-1.14%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendHeadlinesShort Interest

Merck KGaA Stock Price Performance

5 Day
Performance
+3.15%
1 Month
Performance
-6.64%
3 Month
Performance
-5.17%
6 Month
Performance
+5.84%
Year-To-Date
Performance
+0.44%
1 Year
Performance
-9.51%
Receive MKKGY 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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

MKKGY Stock Chart for Friday, April, 26, 2024

MKKGY Chart by TradingView

Merck KGaA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$32.44$32.07
-1.14%		$32.23$31.8631,670 shs$0.00
04/24/2024$32.90$32.44
-1.40%		$32.78$32.3832,081 shs$0.00
04/23/2024$31.39$32.90
+4.81%		$32.99$32.7556,264 shs$0.00
04/22/2024$31.09$31.39
+0.96%		$31.58$31.2376,179 shs$0.00
04/19/2024$31.09$31.09
+0.01%		$31.14$30.9650,492 shs$0.00
04/18/2024$31.28$31.09
-0.61%		$31.28$30.8561,285 shs$0.00
04/17/2024$31.97$31.28
-2.16%		$31.46$31.1447,965 shs$0.00
04/16/2024$32.02$31.97
-0.16%		$32.24$31.9561,869 shs$0.00
04/15/2024$32.49$32.02
-1.45%		$32.58$32.0148,713 shs$0.00
04/12/2024$32.63$32.49
-0.43%		$32.84$32.4750,700 shs$0.00
04/11/2024$32.25$32.63
+1.18%		$32.82$32.4166,376 shs$0.00
04/10/2024$33.28$32.25
-3.09%		$32.38$32.1541,139 shs$0.00
04/09/2024$33.00$33.28
+0.85%		$33.34$33.12363,209 shs$0.00
04/08/2024$32.82$33.00
+0.55%		$33.19$32.861.39 million shs$0.00
04/05/2024$33.33$32.82
-1.53%		$32.99$32.73695,109 shs$0.00
04/04/2024$34.10$33.33
-2.25%		$34.01$33.3326,550 shs$0.00
04/03/2024$33.97$34.10
+0.38%		$34.10$33.91326,461 shs$0.00
04/02/2024$35.00$33.97
-2.94%		$34.26$33.86206,743 shs$0.00
04/01/2024$35.23$35.00
-0.65%		$35.50$34.8823,910 shs$0.00
03/29/2024$35.23$35.23$35.54$35.2320,352 shs$0.00
03/28/2024$34.73$35.23
+1.44%		$35.54$35.2320,352 shs$0.00
03/27/2024$34.35$34.73
+1.11%		$34.74$34.1329,380 shs$0.00
03/26/2024$34.63$34.35
-0.81%		$34.50$34.3528,686 shs$0.00
03/25/2024$34.97$34.63
-0.97%		$34.79$34.5130,159 shs$0.00
03/22/2024$34.96$34.97
+0.03%		$35.17$34.9122,408 shs$0.00
03/21/2024$34.21$34.96
+2.19%		$35.10$34.8226,953 shs$0.00
03/20/2024$34.07$34.21
+0.41%		$34.24$33.7117,323 shs$0.00
03/19/2024$33.93$34.07
+0.42%		$34.15$33.9646,001 shs$0.00
03/18/2024$34.14$33.93
-0.62%		$34.14$33.9119,919 shs$0.00
03/15/2024$34.74$34.13
-1.76%		$34.68$34.0930,954 shs$0.00
03/14/2024$34.89$34.74
-0.43%		$35.21$34.5792,137 shs$0.00
03/13/2024$35.25$34.89
-1.02%		$35.19$34.8897,659 shs$0.00
03/12/2024$34.28$35.25
+2.84%		$35.30$34.7718,965 shs$0.00
03/11/2024$34.27$34.28
+0.02%		$34.39$33.76376,262 shs$0.00
03/08/2024$34.55$34.27
-0.81%		$34.83$34.2723,905 shs$0.00
03/07/2024$34.55$34.55$34.89$34.3223,069 shs$0.00
03/06/2024$34.57$34.55
-0.06%		$34.66$34.4140,259 shs$0.00
03/05/2024$34.31$34.57
+0.76%		$34.70$34.4223,969 shs$0.00
03/04/2024$34.27$34.31
+0.12%		$34.42$34.23186,080 shs$0.00
03/01/2024$34.22$34.27
+0.15%		$34.48$34.14412,183 shs$0.00
If you have $2,500 bucks… check this out (Ad)

This computer whiz has been averaging 234% per year with an undefeated strategy he calls… The “Income Glitch” And he’s been making out like a bandit with a 100% success rate on over 64 trade opportunities!

Click here to unlock the Income Glitch training workshop for free. 
02/29/2024$34.55$34.22
-0.96%		$34.56$34.1031,669 shs$0.00
02/28/2024$34.35$34.55
+0.58%		$34.58$34.3518,036 shs$0.00
02/27/2024$34.02$34.35
+0.97%		$34.39$34.0527,214 shs$0.00
02/26/2024$34.54$34.02
-1.51%		$34.40$33.9031,957 shs$0.00
02/23/2024$34.19$34.54
+1.02%		$34.69$34.2634,227 shs$0.00
02/22/2024$33.46$34.19
+2.18%		$34.32$33.9039,659 shs$0.00
02/21/2024$33.28$33.46
+0.54%		$33.46$32.9570,025 shs$0.00
02/20/2024$33.52$33.28
-0.72%		$33.49$33.1770,434 shs$0.00
02/19/2024$33.52$33.52$33.75$33.5148,500 shs$0.00
02/16/2024$33.57$33.52
-0.15%		$33.75$33.5148,561 shs$0.00
02/15/2024$33.18$33.57
+1.16%		$33.71$33.4450,021 shs$0.00
02/14/2024$32.39$33.18
+2.45%		$33.24$32.9544,669 shs$0.00
02/13/2024$32.87$32.39
-1.46%		$32.69$32.2556,931 shs$0.00
02/12/2024$33.12$32.87
-0.75%		$33.03$32.72108,832 shs$0.00
02/09/2024$32.59$33.12
+1.62%		$33.14$32.85216,786 shs$0.00
02/08/2024$32.24$32.59
+1.09%		$32.69$32.4461,202 shs$0.00
02/07/2024$32.40$32.24
-0.49%		$32.43$32.1477,670 shs$0.00
02/06/2024$31.96$32.40
+1.38%		$32.47$32.0055,258 shs$0.00
02/05/2024$31.83$31.96
+0.41%		$32.07$31.8074,907 shs$0.00
02/02/2024$32.72$31.92
-2.44%		$31.94$31.7735,318 shs$0.00
02/01/2024$32.91$32.72
-0.58%		$32.81$32.3833,332 shs$0.00
01/31/2024$32.91$32.91
+0.01%		$33.46$32.8535,854 shs$0.00
01/30/2024$33.47$32.91
-1.67%		$33.04$32.8725,091 shs$0.00
01/29/2024$33.82$33.47
-1.03%		$33.50$33.2781,288 shs$0.00
01/26/2024$32.08$33.82
+5.42%		$34.00$33.6648,637 shs$0.00
01/25/2024$32.01$32.08
+0.22%		$32.10$31.7057,827 shs$0.00

Related Companies:
This page (OTCMKTS:MKKGY) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals