Merck ADR

MKKGY
🏛️ usa →
25.17
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 25.80 25.80 25.77 25.77 1.1K
09:40 25.77 25.77 25.77 25.77 0.2K
09:45 25.77 25.77 25.77 25.77 0.8K
09:50 25.77 25.77 25.74 25.77 1.2K
09:55 25.76 25.76 25.76 25.76 0.4K
10:05 25.70 25.70 25.67 25.67 9.3K
10:10 25.71 25.71 25.67 25.67 2.7K
10:15 25.66 25.66 25.66 25.66 2.9K
10:20 25.68 25.68 25.68 25.68 0.1K
10:25 25.67 25.67 25.67 25.67 0.5K
10:35 25.72 25.72 25.72 25.72 0.2K
10:45 25.74 25.76 25.74 25.76 0.3K
10:50 25.76 25.81 25.76 25.81 0.6K
10:55 25.78 25.78 25.78 25.78 0.5K
11:10 25.82 25.82 25.80 25.80 2.0K
11:15 25.79 25.81 25.78 25.81 1.4K
11:20 25.81 25.81 25.81 25.81 0.2K
11:25 25.81 25.81 25.81 25.81 0.3K
11:50 25.75 25.75 25.75 25.75 0.3K
11:55 25.74 25.74 25.73 25.73 2.0K
12:00 25.74 25.75 25.74 25.75 0.8K
12:05 25.74 25.74 25.70 25.70 1.4K
12:10 25.83 25.83 25.83 25.83 0.5K
12:20 25.76 25.76 25.76 25.76 0.4K
12:25 25.76 25.79 25.76 25.78 1.5K
12:30 25.83 25.83 25.75 25.78 103.2K
12:35 25.78 25.78 25.78 25.78 0.4K
12:40 25.75 25.78 25.75 25.75 4.0K
12:45 25.73 25.73 25.73 25.73 0.4K
12:50 25.78 25.78 25.76 25.76 5.1K
13:00 25.76 25.76 25.76 25.76 0.1K
13:10 25.76 25.76 25.76 25.76 2.2K
13:15 25.74 25.74 25.74 25.74 0.2K
13:20 25.75 25.75 25.75 25.75 0.7K
13:30 25.76 25.76 25.76 25.76 0.2K
13:40 25.75 25.75 25.75 25.75 7.1K
13:45 25.76 25.76 25.76 25.76 1.8K
13:50 25.77 25.77 25.77 25.77 0.3K
13:55 25.78 25.78 25.76 25.78 1.3K
14:10 25.75 25.78 25.75 25.78 1.8K
14:15 25.78 25.78 25.76 25.76 2.7K
14:20 25.78 25.78 25.78 25.78 0.1K
14:25 25.78 25.78 25.77 25.77 2.8K
14:30 25.78 25.78 25.78 25.78 0.3K
14:35 25.77 25.78 25.77 25.78 2.0K
14:40 25.77 25.77 25.77 25.77 0.2K
14:45 25.77 25.78 25.77 25.78 0.9K
14:50 25.77 25.78 25.77 25.78 0.6K
14:55 25.77 25.84 25.77 25.84 1.0K
15:00 25.82 25.84 25.80 25.84 2.4K
15:05 25.84 25.84 25.82 25.82 0.8K
15:10 25.82 25.82 25.82 25.82 0.5K
15:15 25.85 25.85 25.85 25.85 2.3K
15:20 25.85 25.85 25.79 25.79 0.6K
15:25 25.84 25.84 25.84 25.84 0.4K
15:35 25.84 25.84 25.84 25.84 0.4K
15:40 25.85 25.85 25.85 25.85 0.7K
15:45 25.84 25.84 25.84 25.84 0.3K
15:50 25.84 25.84 25.80 25.84 4.5K
15:55 25.84 25.84 25.84 25.84 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 25.01 25.42 24.93 25.17 0.2M
2025-09-26 24.77 25.11 24.77 25.04 0.2M
2025-09-25 24.79 24.86 24.63 24.83 0.2M
2025-09-24 25.44 25.65 25.26 25.39 0.1M
2025-09-23 25.94 26.25 25.90 26.13 0.2M
2025-09-22 25.80 25.85 25.66 25.84 0.2M
2025-09-19 25.47 25.56 25.28 25.44 0.1M
2025-09-18 25.52 25.53 25.29 25.47 0.1M
2025-09-17 25.54 25.73 25.44 25.50 0.1M
2025-09-16 25.29 25.41 25.03 25.32 0.1M
2025-09-15 25.32 25.34 24.98 25.15 0.3M
2025-09-12 25.24 25.31 25.00 25.03 0.1M
2025-09-11 25.36 25.53 25.35 25.46 0.1M
2025-09-10 25.44 25.58 25.42 25.42 0.1M
2025-09-09 26.10 26.10 25.67 25.68 0.1M
2025-09-08 26.12 26.16 25.93 26.13 0.1M
2025-09-05 25.60 25.88 25.51 25.77 0.1M
2025-09-04 25.27 25.35 25.13 25.35 0.1M
2025-09-03 25.50 25.73 25.46 25.59 0.1M
2025-09-02 25.21 25.42 25.19 25.34 0.2M
2025-08-29 25.33 25.58 25.32 25.42 0.1M
2025-08-28 25.34 25.37 25.16 25.27 0.1M
2025-08-27 25.12 25.29 25.02 25.29 0.1M
2025-08-26 25.59 25.60 25.09 25.25 0.1M
2025-08-25 26.08 26.08 25.60 25.60 0.1M
2025-08-22 26.02 26.40 26.02 26.33 0.1M
2025-08-21 25.86 26.22 25.70 25.88 0.1M
2025-08-20 26.09 26.23 26.03 26.07 0.1M
2025-08-19 25.96 26.06 25.78 25.91 0.2M
2025-08-18 25.66 25.94 25.58 25.89 0.2M
2025-08-15 26.27 26.46 26.15 26.43 0.1M
2025-08-14 25.96 26.03 25.76 25.82 0.1M
2025-08-13 25.91 26.28 25.83 26.05 0.1M
2025-08-12 25.49 26.20 25.49 26.11 0.1M
2025-08-11 25.22 25.39 24.91 25.20 0.5M
2025-08-08 25.12 25.49 24.99 25.39 0.6M
2025-08-07 24.52 24.65 24.36 24.54 0.2M
2025-08-06 24.66 24.98 24.55 24.69 0.1M
2025-08-05 25.06 25.14 24.86 25.07 0.2M
2025-08-04 24.95 25.26 24.87 25.21 0.2M
2025-08-01 25.00 25.07 24.79 24.96 0.2M
2025-07-31 25.28 25.43 25.01 25.02 0.3M
2025-07-30 25.84 25.84 25.37 25.49 0.1M
2025-07-29 26.32 26.34 26.09 26.16 0.1M
2025-07-28 26.46 26.51 26.20 26.20 0.1M
2025-07-25 26.23 26.67 26.12 26.67 0.1M
2025-07-24 26.80 26.92 26.67 26.81 0.1M
2025-07-23 26.16 26.82 26.05 26.79 0.1M
2025-07-22 25.22 25.79 25.22 25.77 0.1M
2025-07-21 25.66 25.83 25.53 25.70 0.2M
2025-07-18 26.01 26.30 25.64 25.83 0.2M
2025-07-17 25.84 25.99 25.73 25.91 0.3M
2025-07-16 25.78 26.17 25.70 25.84 0.1M
2025-07-15 25.83 25.84 25.52 25.53 0.1M
2025-07-14 25.69 25.82 25.57 25.78 0.1M
2025-07-11 26.57 26.61 26.31 26.54 0.1M
2025-07-10 26.40 26.87 26.40 26.73 0.1M
2025-07-09 26.18 26.33 26.07 26.22 0.2M
2025-07-08 25.87 26.35 25.86 26.16 0.1M
2025-07-07 25.70 25.86 25.50 25.61 0.2M
2025-07-03 26.24 26.38 25.97 26.08 0.1M
2025-07-02 26.39 26.66 26.36 26.58 0.1M
2025-07-01 26.06 26.60 26.02 26.51 0.1M
2025-06-30 25.98 26.02 25.77 25.94 0.1M
2025-06-27 26.65 26.65 26.28 26.33 0.2M
2025-06-26 26.21 26.35 26.10 26.15 0.1M
2025-06-25 25.67 25.92 25.39 25.87 0.1M
2025-06-24 26.14 26.36 25.87 26.16 0.1M
2025-06-23 25.27 25.65 25.00 25.37 0.2M
2025-06-20 25.46 25.49 25.25 25.41 0.1M
2025-06-18 25.26 25.37 25.09 25.11 0.1M
2025-06-17 26.03 26.12 25.58 25.65 0.2M
2025-06-16 26.45 26.86 26.45 26.52 0.5M
2025-06-13 26.51 26.64 26.31 26.38 0.1M
2025-06-12 26.74 27.10 26.63 26.84 0.1M
2025-06-11 26.80 26.94 26.49 26.54 0.1M
2025-06-10 26.42 26.73 26.33 26.59 0.7M
2025-06-09 26.37 26.61 26.25 26.31 0.6M
2025-06-06 26.32 26.55 26.22 26.29 0.2M
2025-06-05 26.48 26.65 26.32 26.32 0.1M
2025-06-04 26.64 26.72 26.50 26.66 0.1M
2025-06-03 26.22 26.28 26.02 26.18 0.1M
2025-06-02 26.26 26.44 26.13 26.34 0.1M
2025-05-30 26.28 26.52 26.12 26.36 0.3M
2025-05-29 26.22 26.29 26.04 26.25 0.1M
2025-05-28 26.48 26.58 26.05 26.13 0.1M
2025-05-27 26.47 26.66 26.42 26.50 0.2M
2025-05-23 25.97 26.09 25.74 25.99 0.1M
2025-05-22 25.82 25.98 25.65 25.92 0.1M
2025-05-21 26.64 26.76 26.44 26.55 0.1M
2025-05-20 26.49 26.61 26.20 26.45 0.2M
2025-05-19 25.80 26.10 25.69 26.03 0.1M
2025-05-16 25.49 25.80 25.43 25.78 0.1M
2025-05-15 26.01 26.14 25.77 26.12 0.1M
2025-05-14 28.54 28.54 27.66 27.76 0.1M
2025-05-13 28.35 28.70 28.02 28.37 0.2M
2025-05-12 27.83 28.16 27.69 27.88 0.1M
2025-05-09 27.80 28.21 27.68 27.84 0.1M
2025-05-08 27.41 27.64 27.13 27.38 0.2M
2025-05-07 27.40 27.80 27.37 27.53 0.1M
2025-05-06 28.36 28.40 27.95 28.15 0.1M
2025-05-05 28.28 28.56 28.28 28.41 0.1M
2025-05-02 28.32 28.66 28.11 28.39 0.1M
2025-05-01 26.79 27.86 26.79 27.62 0.1M
2025-04-30 27.75 27.99 27.30 27.73 0.1M
2025-04-29 27.84 27.92 27.64 27.72 0.1M
2025-04-28 28.38 28.60 28.21 28.49 0.2M
2025-04-25 27.84 27.92 27.36 27.43 0.1M
2025-04-24 27.09 27.84 27.00 27.84 0.1M
2025-04-23 27.64 27.90 27.23 27.39 0.1M
2025-04-22 26.73 27.25 26.68 27.09 0.1M
2025-04-21 27.26 27.26 26.20 26.25 0.2M
2025-04-17 26.17 26.66 26.11 26.62 0.1M
2025-04-16 26.70 26.94 26.59 26.78 0.1M
2025-04-15 26.69 26.97 26.29 26.36 0.1M
2025-04-14 26.52 26.91 26.52 26.82 0.3M
2025-04-11 25.96 26.73 25.93 26.64 0.3M
2025-04-10 25.50 25.53 24.77 25.47 0.2M
2025-04-09 24.55 26.63 24.33 26.06 0.3M
2025-04-08 25.53 25.53 24.32 24.36 0.4M
2025-04-07 24.73 26.04 24.36 24.93 0.2M
2025-04-04 26.08 26.18 25.33 25.33 0.1M
2025-04-03 27.30 27.30 26.77 26.77 0.1M
2025-04-02 26.88 27.40 26.84 27.36 0.1M
2025-04-01 27.52 27.55 27.13 27.23 0.2M
2025-03-31 27.51 27.54 27.26 27.42 0.1M
2025-03-28 28.26 28.39 28.19 28.25 0.2M
2025-03-27 27.55 27.92 27.55 27.75 0.2M
2025-03-26 27.48 27.61 27.19 27.23 0.0M
2025-03-25 28.39 28.45 28.18 28.26 0.1M
2025-03-24 28.30 28.37 28.11 28.37 0.1M
2025-03-21 28.42 28.54 28.31 28.48 0.1M
2025-03-20 28.42 28.72 28.23 28.64 0.1M
2025-03-19 29.37 29.42 29.03 29.26 0.1M
2025-03-18 29.76 29.76 29.43 29.68 0.5M
2025-03-17 29.37 30.05 29.37 29.87 0.2M
2025-03-14 29.14 29.38 29.02 29.38 0.1M
2025-03-13 28.96 29.21 28.96 29.11 0.1M
2025-03-12 29.12 29.38 29.02 29.15 0.0M
2025-03-11 29.32 29.53 29.05 29.30 0.1M
2025-03-10 29.41 29.41 28.78 29.05 0.1M
2025-03-07 29.50 29.83 29.13 29.56 0.0M
2025-03-06 30.31 30.70 30.24 30.24 0.0M
2025-03-05 29.36 29.70 29.27 29.70 0.0M
2025-03-04 28.32 28.98 28.22 28.98 0.1M
2025-03-03 29.07 29.12 28.76 28.96 0.1M
2025-02-28 28.32 28.37 27.98 28.21 0.1M
2025-02-27 28.07 28.13 27.90 27.95 0.1M
2025-02-26 28.62 28.72 28.43 28.52 0.1M
2025-02-25 28.83 28.87 28.70 28.83 0.1M
2025-02-24 28.56 28.74 28.51 28.59 0.2M
2025-02-21 28.59 28.59 28.14 28.21 0.1M
2025-02-20 28.30 28.66 28.28 28.62 0.1M
2025-02-19 28.33 28.47 28.16 28.25 0.1M
2025-02-18 28.38 28.54 28.36 28.46 0.2M
2025-02-14 28.49 28.64 28.40 28.41 0.1M
2025-02-13 28.41 28.64 28.29 28.59 0.1M
2025-02-12 27.84 28.16 27.82 28.16 0.1M
2025-02-11 27.85 28.12 27.68 27.99 0.1M
2025-02-10 28.47 28.66 27.77 27.77 0.1M
2025-02-07 29.32 29.32 28.87 28.88 0.1M
2025-02-06 29.57 29.76 29.46 29.53 0.1M
2025-02-05 29.51 29.60 29.44 29.50 0.1M
2025-02-04 29.48 29.49 29.27 29.41 0.1M
2025-02-03 29.67 29.97 29.48 29.81 0.1M
2025-01-31 30.57 30.81 30.25 30.30 0.1M
2025-01-30 31.34 31.80 31.34 31.65 0.1M
2025-01-29 30.97 31.19 30.86 30.96 0.1M
2025-01-28 31.57 31.62 31.18 31.34 0.1M
2025-01-27 30.42 30.80 30.37 30.80 0.1M
2025-01-24 30.40 30.56 30.31 30.42 0.1M
2025-01-23 30.18 30.30 30.02 30.30 0.1M
2025-01-22 30.02 30.27 30.02 30.17 0.2M
2025-01-21 29.75 30.35 29.75 30.20 0.2M
2025-01-17 29.19 29.30 29.04 29.14 0.2M
2025-01-16 29.19 29.72 29.14 29.50 0.3M
2025-01-15 29.37 29.39 28.88 29.23 0.2M
2025-01-14 29.38 29.38 28.91 29.10 0.2M
2025-01-13 28.81 28.92 28.71 28.85 0.5M
2025-01-10 29.25 29.32 29.14 29.22 0.1M
2025-01-08 29.32 29.62 29.30 29.55 0.1M
2025-01-07 30.13 30.53 29.94 30.01 0.2M
2025-01-06 29.31 29.83 29.30 29.62 0.3M
2025-01-03 28.79 29.09 28.72 28.84 0.1M
2025-01-02 28.82 28.88 28.55 28.67 0.1M