MKKGY | Merck Sp ADR | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

Merck Sp ADR (MKKGY)

OTC

$33.84+$0.11 (+0.33%)

Price as of Nov 11, 2026

N/A
Market Cap
28.34%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
+8.95%

Low Price$30.89

High Price$34.10
3 Months
+4.19%

Low Price$29.75

High Price$34.10
1 Year
+28.34%

Low Price$23.34

High Price$34.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	33.51	33.86	33.51	33.84	+0.33%	26,243
11/10/2026	33.42	33.79	33.21	33.73	-0.15%	32,226
11/09/2026	33.40	33.85	33.38	33.78	+1.84%	56,400
11/06/2026	32.68	33.32	32.68	33.17	-0.66%	31,446
11/05/2026	33.76	33.83	33.37	33.39	-2.08%	29,969
11/04/2026	34.02	34.10	33.72	34.10	+2.68%	32,384
11/03/2026	33.59	33.59	33.19	33.21	-1.48%	39,317
11/02/2026	33.88	33.88	33.60	33.71	+0.09%	52,398
10/30/2026	33.87	33.96	33.61	33.68	+0.03%	27,250
10/29/2026	33.59	33.73	33.40	33.67	+3.25%	49,767
10/28/2026	32.16	32.72	32.16	32.61	+1.12%	44,928
10/27/2026	31.78	32.31	31.70	32.25	+0.55%	48,159
10/26/2026	32.12	32.42	32.08	32.08	-0.02%	50,166
10/23/2026	32.15	32.33	32.00	32.08	-2.52%	53,516
10/22/2026	32.85	33.10	32.82	32.91	+2.11%	51,199
10/21/2026	32.67	32.74	32.10	32.23	-2.60%	117,233
10/20/2026	32.67	33.12	32.66	33.09	+2.54%	131,818
10/19/2026	32.11	32.56	32.07	32.27	0.00%	85,140
10/16/2026	32.50	32.53	32.24	32.27	+0.62%	113,186
10/15/2026	32.20	32.20	32.01	32.07	+1.42%	54,753
10/14/2026	31.29	31.67	31.29	31.62	+2.38%	79,684
10/13/2026	31.57	31.57	30.84	30.89	-0.34%	108,234
10/12/2026	31.12	31.12	30.91	30.99	-0.23%	67,068
10/09/2026	30.90	31.11	30.87	31.06	+0.91%	136,237
10/08/2026	30.91	30.92	30.39	30.78	-1.88%	113,277
10/07/2026	31.32	31.50	30.99	31.37	+0.40%	70,517
10/06/2026	31.93	31.93	31.10	31.25	+1.81%	183,806
10/05/2026	30.48	30.71	30.38	30.69	-0.58%	106,479
10/02/2026	30.61	30.89	30.55	30.87	+2.52%	105,355
10/01/2026	30.79	30.79	30.05	30.11	-3.21%	90,014
09/30/2026	31.29	31.57	31.11	31.11	-0.64%	42,418
09/29/2026	31.31	31.34	31.02	31.31	-1.10%	69,740
09/28/2026	31.30	31.70	31.29	31.66	+2.59%	55,276
09/25/2026	30.98	30.98	30.71	30.86	+0.73%	36,187
09/24/2026	30.41	30.78	30.41	30.64	+1.61%	73,288
09/23/2026	30.33	30.37	30.09	30.15	-1.02%	37,634
09/22/2026	30.43	30.74	30.30	30.46	+0.23%	79,481
09/21/2026	30.27	30.48	30.17	30.39	+2.15%	50,421
09/18/2026	30.01	30.01	29.65	29.75	-1.29%	103,449
09/17/2026	30.27	30.49	30.04	30.14	+0.03%	141,644
09/16/2026	30.39	30.55	30.07	30.13	-0.08%	41,126
09/15/2026	29.96	30.37	29.87	30.16	+0.23%	166,620
09/14/2026	30.85	30.85	29.90	30.09	-1.23%	1,528,607
09/11/2026	30.63	30.63	30.44	30.46	-0.10%	51,395
09/10/2026	30.50	30.72	30.48	30.49	-1.20%	56,337
09/09/2026	30.81	31.09	30.77	30.86	-1.03%	38,430
09/08/2026	31.58	31.61	31.18	31.18	-1.05%	40,261
09/04/2026	31.48	31.83	31.47	31.51	-1.84%	25,149
09/03/2026	32.55	32.57	31.83	32.10	-0.86%	35,456
09/02/2026	32.47	32.47	32.30	32.38	+0.15%	44,356
09/01/2026	32.96	32.96	32.26	32.33	+0.22%	23,779
08/31/2026	32.31	32.37	32.14	32.26	-0.59%	39,925
08/28/2026	32.54	32.68	32.38	32.45	-0.86%	24,827
08/27/2026	32.22	32.83	32.16	32.73	+0.83%	34,172
08/26/2026	32.35	32.62	32.35	32.46	-0.28%	42,726
08/25/2026	32.24	32.69	32.24	32.55	+0.59%	30,784
08/24/2026	32.27	32.49	32.14	32.36	+0.37%	63,113
08/21/2026	31.99	32.32	31.91	32.24	+0.59%	26,527
08/20/2026	31.94	32.30	31.94	32.05	-1.23%	31,744
08/19/2026	32.37	32.69	32.25	32.45	+2.45%	28,321
08/18/2026	31.64	32.08	31.54	31.67	+0.38%	60,658
08/17/2026	31.58	31.64	31.47	31.56	-0.08%	204,134
08/14/2026	31.80	31.80	31.34	31.58	-2.17%	65,764
08/13/2026	32.41	32.41	32.17	32.28	-0.43%	24,634
08/12/2026	32.26	32.43	32.11	32.42	-0.18%	25,768
08/11/2026	32.56	32.60	32.20	32.48	-2.17%	41,898
08/10/2026	33.24	33.33	33.03	33.20	-0.54%	40,845
08/07/2026	33.46	33.62	33.07	33.38	-1.21%	21,641
08/06/2026	33.22	33.84	33.07	33.79	+0.39%	148,394
08/05/2026	33.45	33.77	33.37	33.66	-0.50%	27,456
08/04/2026	33.48	34.01	33.41	33.83	+2.80%	33,906
08/03/2026	33.16	33.29	32.85	32.91	-0.78%	28,137
07/31/2026	33.16	33.22	32.86	33.17	+0.06%	25,282
07/30/2026	32.96	33.18	32.90	33.15	+0.73%	27,412
07/29/2026	32.93	33.35	32.75	32.91	-0.15%	29,310
07/28/2026	32.60	33.02	32.59	32.96	+2.15%	28,247
07/27/2026	32.15	32.33	32.06	32.27	+1.99%	38,911
07/24/2026	31.96	31.98	31.64	31.64	-0.21%	41,656
07/23/2026	31.42	31.88	31.42	31.70	+1.44%	34,892
07/22/2026	31.51	31.63	31.23	31.25	+1.59%	55,272
07/21/2026	29.77	30.86	29.77	30.76	+0.33%	35,044
07/20/2026	31.08	31.08	30.66	30.66	-1.57%	31,345
07/17/2026	31.17	31.37	30.84	31.15	-1.46%	39,911
07/16/2026	31.81	31.81	31.36	31.61	-1.98%	47,736
07/15/2026	32.04	32.25	31.99	32.25	+1.26%	30,474
07/14/2026	31.72	32.00	31.72	31.85	+0.31%	38,483
07/13/2026	31.72	31.92	31.64	31.75	-0.78%	36,430
07/10/2026	32.09	32.16	31.92	32.00	-0.37%	31,236
07/09/2026	31.63	32.15	31.63	32.12	+0.45%	41,023
07/08/2026	32.02	32.11	31.76	31.98	-1.28%	31,734
07/07/2026	32.85	32.85	32.25	32.39	-1.37%	39,353
07/06/2026	32.94	32.94	32.44	32.84	-2.70%	52,207
07/02/2026	33.73	34.19	33.46	33.75	+2.40%	79,617
07/01/2026	33.28	33.39	32.85	32.96	-1.88%	45,173
06/30/2026	33.55	33.69	33.36	33.59	-0.33%	116,212
06/29/2026	33.72	33.72	33.28	33.70	+1.23%	155,750
06/26/2026	32.68	33.48	32.68	33.29	-0.77%	168,623
06/25/2026	33.21	33.85	32.98	33.55	+5.34%	223,592
06/24/2026	31.37	31.92	31.37	31.85	+3.11%	75,958
06/23/2026	30.70	30.98	30.68	30.89	+1.08%	60,635