Merck KGaA (Germany) Price History
MRK Stock | 146.40 5.10 3.37% |
If you're considering investing in Merck Stock, it is important to understand the factors that can impact its price. As of today, the current price of Merck KGaA stands at 146.40, as last reported on the 1st of February, with the highest price reaching 151.50 and the lowest price hitting 146.40 during the day. Merck KGaA has Sharpe Ratio of -0.0558, which conveys that the firm had a -0.0558 % return per unit of risk over the last 3 months. Merck KGaA exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please verify Merck KGaA's Mean Deviation of 0.9171, risk adjusted performance of (0.02), and Standard Deviation of 1.21 to check out the risk estimate we provide.
Merck Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Merck |
Sharpe Ratio = -0.0558
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | MRK |
Estimated Market Risk
1.29 actual daily | 11 89% of assets are more volatile |
Expected Return
-0.07 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
-0.06 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Merck KGaA is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Merck KGaA by adding Merck KGaA to a well-diversified portfolio.
Merck KGaA Stock Price History Chart
There are several ways to analyze Merck Stock price data. The simplest method is using a basic Merck candlestick price chart, which shows Merck KGaA price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest Price | November 1, 2024 | 154.05 |
Lowest Price | December 23, 2024 | 137.85 |
Merck KGaA February 1, 2025 Stock Price Synopsis
Various analyses of Merck KGaA's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Merck Stock. It can be used to describe the percentage change in the price of Merck KGaA from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Merck Stock.Merck KGaA Accumulation Distribution | 13,802 | |
Merck KGaA Price Rate Of Daily Change | 0.97 | |
Merck KGaA Price Action Indicator | (5.10) | |
Merck KGaA Price Daily Balance Of Power | (1.00) |
Merck KGaA February 1, 2025 Stock Price Analysis
Merck Stock Price History Data
The price series of Merck KGaA for the period between Sun, Nov 3, 2024 and Sat, Feb 1, 2025 has a statistical range of 18.45 with a coefficient of variation of 3.55. The daily prices for the period are spread out with arithmetic mean of 144.56. The median price for the last 90 days is 142.95. The company underwent 2:1 stock split on 30th of June 2014. Merck KGaA issued dividends to stockholders on 2022-04-25.Open | High | Low | Close | Volume | ||
01/31/2025 | 151.50 | 151.50 | 146.40 | 146.40 | 409,997 | |
01/30/2025 | 148.75 | 151.70 | 148.70 | 151.50 | 186,591 | |
01/29/2025 | 149.40 | 149.95 | 146.20 | 148.50 | 300,626 | |
01/28/2025 | 151.00 | 154.65 | 149.50 | 149.50 | 460,287 | |
01/27/2025 | 144.85 | 145.85 | 144.10 | 145.20 | 181,204 | |
01/24/2025 | 145.40 | 146.25 | 144.00 | 145.05 | 173,382 | |
01/23/2025 | 144.95 | 146.00 | 143.95 | 144.40 | 244,335 | |
01/22/2025 | 144.95 | 145.65 | 143.65 | 144.60 | 178,157 | |
01/21/2025 | 141.55 | 144.30 | 141.30 | 144.30 | 188,029 | |
01/20/2025 | 141.70 | 142.00 | 140.90 | 142.00 | 134,384 | |
01/17/2025 | 143.85 | 144.55 | 141.35 | 141.35 | 365,520 | |
01/16/2025 | 143.30 | 143.60 | 142.00 | 143.35 | 218,196 | |
01/15/2025 | 140.30 | 143.25 | 140.05 | 141.60 | 300,056 | |
01/14/2025 | 141.70 | 145.50 | 140.40 | 140.85 | 385,057 | |
01/13/2025 | 142.10 | 142.25 | 140.50 | 140.65 | 250,907 | |
01/10/2025 | 141.70 | 143.25 | 141.25 | 142.55 | 265,388 | |
01/09/2025 | 143.25 | 143.75 | 140.85 | 142.00 | 186,653 | |
01/08/2025 | 144.90 | 145.50 | 142.25 | 143.00 | 227,393 | |
01/07/2025 | 142.85 | 146.10 | 142.60 | 145.00 | 323,925 | |
01/06/2025 | 140.25 | 143.45 | 140.25 | 143.25 | 249,600 | |
01/03/2025 | 140.90 | 141.45 | 139.55 | 140.05 | 147,399 | |
01/02/2025 | 138.70 | 140.50 | 138.65 | 140.35 | 198,628 | |
12/30/2024 | 139.45 | 139.90 | 138.85 | 139.90 | 130,917 | |
12/27/2024 | 138.35 | 139.95 | 138.35 | 139.95 | 165,533 | |
12/23/2024 | 137.60 | 138.95 | 136.90 | 137.85 | 256,709 | |
12/20/2024 | 137.95 | 138.30 | 136.10 | 138.20 | 203,860 | |
12/19/2024 | 140.00 | 140.45 | 137.60 | 138.45 | 352,338 | |
12/18/2024 | 140.00 | 140.90 | 139.25 | 140.90 | 205,476 | |
12/17/2024 | 139.55 | 141.80 | 139.45 | 140.05 | 206,665 | |
12/16/2024 | 140.90 | 141.50 | 139.30 | 140.70 | 81,926 | |
12/13/2024 | 142.70 | 142.90 | 141.00 | 141.15 | 248,465 | |
12/12/2024 | 144.45 | 144.45 | 141.20 | 143.15 | 163,771 | |
12/11/2024 | 144.60 | 144.85 | 143.55 | 144.20 | 295,390 | |
12/10/2024 | 141.05 | 146.30 | 140.90 | 144.65 | 444,777 | |
12/09/2024 | 140.00 | 142.05 | 139.45 | 141.70 | 369,191 | |
12/06/2024 | 139.05 | 140.60 | 138.85 | 139.75 | 450,481 | |
12/05/2024 | 140.95 | 141.20 | 139.00 | 139.95 | 265,041 | |
12/04/2024 | 142.70 | 143.40 | 140.35 | 141.00 | 308,110 | |
12/03/2024 | 142.00 | 142.60 | 141.25 | 142.40 | 187,098 | |
12/02/2024 | 141.35 | 142.50 | 140.35 | 141.85 | 346,939 | |
11/29/2024 | 140.65 | 141.60 | 139.90 | 141.60 | 174,904 | |
11/28/2024 | 142.30 | 142.45 | 140.95 | 140.95 | 113,861 | |
11/27/2024 | 142.00 | 142.70 | 141.40 | 141.95 | 156,107 | |
11/26/2024 | 142.75 | 142.95 | 141.20 | 141.75 | 199,892 | |
11/25/2024 | 141.75 | 143.10 | 141.25 | 142.95 | 482,634 | |
11/22/2024 | 138.95 | 142.00 | 138.75 | 141.75 | 316,849 | |
11/21/2024 | 138.25 | 138.65 | 137.50 | 138.30 | 214,141 | |
11/20/2024 | 140.25 | 140.55 | 137.70 | 138.10 | 215,891 | |
11/19/2024 | 141.05 | 142.05 | 137.85 | 139.70 | 260,226 | |
11/18/2024 | 142.90 | 143.45 | 139.35 | 140.00 | 347,464 | |
11/15/2024 | 145.00 | 145.50 | 142.75 | 143.20 | 466,957 | |
11/14/2024 | 150.00 | 150.40 | 143.80 | 146.45 | 653,182 | |
11/13/2024 | 150.05 | 151.55 | 148.60 | 151.55 | 315,690 | |
11/12/2024 | 150.95 | 154.00 | 149.35 | 150.90 | 257,317 | |
11/11/2024 | 152.30 | 152.75 | 151.25 | 152.25 | 144,506 | |
11/08/2024 | 151.95 | 152.95 | 150.35 | 150.85 | 245,844 | |
11/07/2024 | 149.20 | 152.90 | 149.00 | 151.35 | 175,653 | |
11/06/2024 | 153.55 | 154.60 | 149.00 | 149.50 | 243,462 | |
11/05/2024 | 153.30 | 153.75 | 152.30 | 152.45 | 115,769 | |
11/04/2024 | 153.65 | 155.20 | 153.35 | 153.60 | 148,117 | |
11/01/2024 | 151.55 | 155.15 | 150.45 | 154.05 | 252,287 |
About Merck KGaA Stock history
Merck KGaA investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Merck is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Merck KGaA will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Merck KGaA stock prices may prove useful in developing a viable investing in Merck KGaA
Merck KGaA Stock Technical Analysis
Merck KGaA technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Global Correlations Now
Global CorrelationsFind global opportunities by holding instruments from different markets |
All Next | Launch Module |
Merck KGaA Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Merck KGaA's price direction in advance. Along with the technical and fundamental analysis of Merck Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Merck to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance | (0.02) | |||
Jensen Alpha | (0.07) | |||
Total Risk Alpha | (0.17) | |||
Treynor Ratio | (0.14) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
Additional Tools for Merck Stock Analysis
When running Merck KGaA's price analysis, check to measure Merck KGaA's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Merck KGaA is operating at the current time. Most of Merck KGaA's value examination focuses on studying past and present price action to predict the probability of Merck KGaA's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Merck KGaA's price. Additionally, you may evaluate how the addition of Merck KGaA to your portfolios can decrease your overall portfolio volatility.