Merck KGaA
MKGAFOTCHealthcare● Active
$159.71
$-4.07(-2.48%)
Market Cap$69.4B
P/E Ratio—
52W High$161.65
52W Low$116.68
Merck KGaA（MKGAF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mkgaf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$264.40
Dec 30, 2021
-39.6% from here
5-Year Low5Y
$116.68
Mar 23, 2026
+36.9% from low
IPO Priceadj.
$816.00
Aug 3, 2012
-80.4% since IPO
1 Year Ago
$136.67
Jun 9, 2025
+16.9% in 1Y
5 Years Ago
$190.25
Jun 8, 2021
-16.1% in 5Y
10 Years Ago
$102.85
Jun 8, 2016
+55.3% in 10Y
Historical Price Data · MKGAF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $163.76 | $163.85 | $155.09 | $159.71 | $159.71 | 0K | -2.47% |
| Jun 5, 2026 | $165.47 | $166.26 | $155.79 | $163.78 | $163.78 | 0K | -1.02% |
| Jun 4, 2026 | $162.85 | $165.81 | $155.53 | $163.71 | $163.71 | 1K | +0.53% |
| Jun 3, 2026 | $161.23 | $161.65 | $149.19 | $149.19 | $149.19 | 1K | -7.47% |
| Jun 2, 2026 | $157.70 | $158.62 | $146.23 | $153.91 | $153.91 | 0K | -2.40% |
| Jun 1, 2026 | $157.72 | $158.58 | $147.30 | $154.51 | $154.51 | 1K | -2.04% |
| May 29, 2026 | $156.98 | $156.98 | $147.57 | $154.71 | $154.71 | 1K | -1.45% |
| May 28, 2026 | $155.47 | $155.95 | $153.71 | $153.71 | $153.71 | 0K | -1.13% |
| May 27, 2026 | $149.30 | $154.50 | $147.39 | $152.12 | $152.12 | 0K | +1.89% |
| May 26, 2026 | $152.97 | $155.43 | $146.17 | $155.43 | $155.43 | 0K | +1.61% |
| May 22, 2026 | $150.00 | $154.85 | $145.70 | $151.34 | $151.34 | 1K | +0.89% |
| May 21, 2026 | $144.57 | $149.40 | $143.03 | $149.21 | $149.21 | 0K | +3.21% |
| May 20, 2026 | $144.56 | $146.88 | $136.73 | $143.00 | $143.00 | 1K | -1.08% |
| May 19, 2026 | $144.30 | $144.30 | $135.23 | $140.71 | $140.71 | 0K | -2.49% |
| May 18, 2026 | $141.84 | $143.22 | $134.73 | $139.85 | $139.85 | 7K | -1.40% |
| May 15, 2026 | $132.81 | $143.09 | $132.73 | $142.89 | $142.89 | 1K | +7.59% |
| May 14, 2026 | $144.58 | $145.85 | $135.95 | $143.00 | $143.00 | 1K | -1.09% |
| May 13, 2026 | $145.65 | $147.49 | $135.86 | $147.49 | $147.49 | 1K | +1.26% |
| May 12, 2026 | $134.62 | $134.62 | $129.22 | $132.50 | $132.50 | 0K | -1.57% |
| May 11, 2026 | $132.07 | $137.04 | $130.46 | $134.50 | $134.50 | 1K | +1.84% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MKGAF
Jan 1 → Dec 31 · 6 years2026+8.1%$147.75 → $159.71
+8.1%
2025+0.2%$147.24 → $147.60
+0.2%
2024-3.8%$157.50 → $151.56
-3.8%
2023-17.4%$195.03 → $161.00
-17.4%
2022-24.6%$258.70 → $195.00
-24.6%
2021+43.3%$182.46 → $261.50
+43.3%
Best Year2021 · +43.3%
Worst Year2022 · -24.6%
Positive Years3 / 6
Avg Annual Return+1.0%
6Y Total Return-12.5%
6Y CAGR~-2.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in MKGAF?
If you invested $1,000 in MKGAF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,553
Total Return+55.3%
CAGR~+4.5% / yr
Profit+$553
Based on Jun 8, 2016 · $102.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Merck KGaA（MKGAF）所属板块为 Healthcare，主要交易场所为 OTC。本页行情快照中的最近价为 $159.71。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MKGAF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MKGAF 历史股价FMP 日线复权 OHLCV