Mercedes-Benz Group AG (BIT:1MBG)
Italy
· Delayed Price · Currency is EUR 55.12
-0.37 (-0.67%)
Last updated: Mar 6, 2026, 10:46 AM CET
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 56.01 | 56.81 | 55.64 | 55.49 | 55.49 | -1.75% | 1,105 |
| Mar 4, 2026 | 55.67 | 56.95 | 55.67 | 56.48 | 56.48 | 1.46% | 2,063 |
| Mar 3, 2026 | 56.71 | 56.71 | 54.81 | 55.67 | 55.67 | -1.83% | 2,507 |
| Mar 2, 2026 | 57.25 | 57.81 | 56.45 | 56.71 | 56.71 | -3.96% | 2,124 |
| Feb 27, 2026 | 59.02 | 59.02 | 58.40 | 59.05 | 59.05 | -0.03% | 967 |
| Feb 26, 2026 | 59.44 | 59.50 | 58.92 | 59.07 | 59.07 | 0.37% | 702 |
| Feb 25, 2026 | 58.31 | 58.95 | 58.31 | 58.85 | 58.85 | 0.03% | 647 |
| Feb 24, 2026 | 58.88 | 59.36 | 58.82 | 58.83 | 58.83 | 0.77% | 1,358 |
| Feb 23, 2026 | 59.18 | 59.50 | 58.34 | 58.38 | 58.38 | -1.32% | 1,278 |
| Feb 20, 2026 | 58.41 | 59.90 | 58.31 | 59.16 | 59.16 | 0.68% | 12,187 |
| Feb 19, 2026 | 58.92 | 58.98 | 58.00 | 58.76 | 58.76 | -0.91% | 4,840 |
| Feb 18, 2026 | 58.90 | 59.52 | 58.80 | 59.30 | 59.30 | 0.70% | 3,865 |
| Feb 17, 2026 | 57.96 | 59.05 | 57.96 | 58.89 | 58.89 | 2.10% | 3,560 |
| Feb 16, 2026 | 57.36 | 58.57 | 57.21 | 57.68 | 57.68 | 0.16% | 5,612 |
| Feb 13, 2026 | 56.85 | 58.14 | 56.40 | 57.59 | 57.59 | 1.27% | 3,610 |
| Feb 12, 2026 | 56.02 | 57.66 | 54.69 | 56.87 | 56.87 | -2.37% | 34,378 |
| Feb 11, 2026 | 58.38 | 58.93 | 57.75 | 58.25 | 58.25 | -0.55% | 2,314 |
| Feb 10, 2026 | 58.98 | 59.40 | 58.21 | 58.57 | 58.57 | 0.48% | 1,155 |
| Feb 9, 2026 | 58.85 | 59.34 | 58.36 | 58.29 | 58.29 | -0.82% | 4,248 |
| Feb 6, 2026 | 58.00 | 59.08 | 57.84 | 58.77 | 58.77 | -0.34% | 1,567 |
| Feb 5, 2026 | 60.71 | 60.71 | 58.66 | 58.97 | 58.97 | -3.39% | 3,350 |
| Feb 4, 2026 | 59.48 | 61.22 | 59.48 | 61.04 | 61.04 | 4.18% | 5,652 |
| Feb 3, 2026 | 59.13 | 59.56 | 58.21 | 58.59 | 58.59 | 0.34% | 2,559 |
| Feb 2, 2026 | 57.96 | 58.61 | 57.90 | 58.39 | 58.39 | 1.44% | 14,128 |
| Jan 30, 2026 | 57.55 | 57.55 | 57.09 | 57.56 | 57.56 | 0.37% | 16,072 |
| Jan 29, 2026 | 58.55 | 58.70 | 57.51 | 57.35 | 57.35 | -0.02% | 18,839 |
| Jan 28, 2026 | 56.11 | 57.42 | 56.00 | 57.36 | 57.36 | 0.72% | 2,718 |
| Jan 27, 2026 | 57.65 | 57.70 | 56.80 | 56.95 | 56.95 | -2.06% | 12,029 |
| Jan 26, 2026 | 58.43 | 58.72 | 58.15 | 58.15 | 58.15 | 0.02% | 7,629 |
| Jan 23, 2026 | 58.64 | 58.81 | 58.11 | 58.14 | 58.14 | -1.22% | 1,635 |
| Jan 22, 2026 | 59.98 | 60.00 | 57.96 | 58.86 | 58.86 | 2.22% | 5,762 |
| Jan 21, 2026 | 57.59 | 58.00 | 57.11 | 57.58 | 57.58 | 1.34% | 3,085 |
| Jan 20, 2026 | 57.58 | 57.89 | 56.79 | 56.82 | 56.82 | -1.20% | 4,876 |
| Jan 19, 2026 | 56.04 | 57.80 | 54.94 | 57.51 | 57.51 | -2.26% | 9,193 |
| Jan 16, 2026 | 58.95 | 58.98 | 58.24 | 58.84 | 58.84 | -0.96% | 7,216 |
| Jan 15, 2026 | 60.10 | 60.10 | 58.93 | 59.41 | 59.41 | -1.87% | 11,793 |
| Jan 14, 2026 | 59.60 | 61.03 | 59.59 | 60.54 | 60.54 | 1.14% | 1,934 |
| Jan 13, 2026 | 59.67 | 60.14 | 58.92 | 59.86 | 59.86 | 0.37% | 3,473 |
| Jan 12, 2026 | 59.94 | 60.55 | 59.49 | 59.64 | 59.64 | -1.34% | 1,046 |
| Jan 9, 2026 | 59.90 | 61.42 | 59.90 | 60.45 | 60.45 | 0.88% | 3,013 |
| Jan 8, 2026 | 59.30 | 60.06 | 58.82 | 59.92 | 59.92 | -0.48% | 2,937 |
| Jan 7, 2026 | 61.10 | 61.10 | 60.28 | 60.21 | 60.21 | -1.92% | 688 |
| Jan 6, 2026 | 61.00 | 61.65 | 60.74 | 61.39 | 61.39 | 1.81% | 2,757 |
| Jan 5, 2026 | 61.50 | 62.30 | 60.30 | 60.30 | 60.30 | -2.73% | 2,780 |
| Jan 2, 2026 | 60.19 | 62.02 | 60.19 | 61.99 | 61.99 | 2.67% | 2,681 |
| Dec 30, 2025 | 61.75 | 61.75 | 56.15 | 60.38 | 60.38 | 0.53% | 896 |
| Dec 29, 2025 | 59.30 | 60.22 | 59.30 | 60.06 | 60.06 | 1.28% | 1,210 |
| Dec 23, 2025 | 59.25 | 59.52 | 59.23 | 59.30 | 59.30 | -0.39% | 119 |
| Dec 22, 2025 | 59.86 | 59.91 | 59.24 | 59.53 | 59.53 | -0.12% | 914 |
| Dec 19, 2025 | 59.91 | 60.09 | 59.58 | 59.60 | 59.60 | -2.84% | 1,572 |
| Dec 18, 2025 | 60.01 | 61.34 | 59.46 | 61.34 | 61.34 | 2.08% | 879 |
| Dec 17, 2025 | 60.82 | 60.82 | 59.75 | 60.09 | 60.09 | -0.79% | 1,265 |
| Dec 16, 2025 | 61.51 | 61.73 | 60.36 | 60.57 | 60.57 | -3.24% | 2,504 |
| Dec 15, 2025 | 62.21 | 62.60 | 60.90 | 62.60 | 62.60 | 1.69% | 1,112 |
| Dec 12, 2025 | 61.52 | 61.77 | 61.29 | 61.56 | 61.56 | 0.54% | 1,340 |
| Dec 11, 2025 | 60.93 | 61.39 | 60.00 | 61.23 | 61.23 | 0.77% | 2,316 |
| Dec 10, 2025 | 60.80 | 61.45 | 60.58 | 60.76 | 60.76 | -0.70% | 531 |
| Dec 9, 2025 | 61.50 | 61.80 | 61.02 | 61.19 | 61.19 | -0.52% | 2,166 |
| Dec 8, 2025 | 61.81 | 62.01 | 61.58 | 61.51 | 61.51 | -0.15% | 293 |
| Dec 5, 2025 | 60.74 | 61.62 | 60.61 | 61.60 | 61.60 | 2.41% | 4,760 |
| Dec 4, 2025 | 59.03 | 60.48 | 58.92 | 60.15 | 60.15 | 4.45% | 4,438 |
| Dec 3, 2025 | 59.57 | 59.57 | 57.00 | 57.59 | 57.59 | -2.88% | 1,506 |
| Dec 2, 2025 | 58.90 | 59.90 | 58.76 | 59.30 | 59.30 | 0.19% | 359 |
| Dec 1, 2025 | 58.48 | 59.36 | 58.40 | 59.19 | 59.19 | 1.54% | 2,599 |
| Nov 28, 2025 | 57.98 | 58.42 | 57.98 | 58.29 | 58.29 | 0.29% | 154 |
| Nov 27, 2025 | 57.70 | 58.31 | 57.46 | 58.12 | 58.12 | 0.83% | 503 |
| Nov 26, 2025 | 58.25 | 58.25 | 57.48 | 57.64 | 57.64 | -1.05% | 1,816 |
| Nov 25, 2025 | 57.65 | 58.29 | 57.05 | 58.25 | 58.25 | 0.97% | 1,429 |
| Nov 24, 2025 | 58.03 | 58.03 | 57.33 | 57.69 | 57.69 | 0.98% | 701 |
| Nov 21, 2025 | 56.36 | 57.24 | 56.24 | 57.13 | 57.13 | 1.13% | 1,616 |
| Nov 20, 2025 | 56.94 | 56.94 | 56.06 | 56.49 | 56.49 | -0.70% | 1,615 |
| Nov 19, 2025 | 56.60 | 57.38 | 56.35 | 56.89 | 56.89 | 0.48% | 701 |
| Nov 18, 2025 | 57.45 | 57.56 | 56.35 | 56.62 | 56.62 | -3.71% | 2,270 |
| Nov 17, 2025 | 59.42 | 59.58 | 58.43 | 58.80 | 58.80 | -1.06% | 934 |
| Nov 14, 2025 | 59.52 | 59.52 | 58.73 | 59.43 | 59.43 | -0.59% | 1,378 |
| Nov 13, 2025 | 60.06 | 60.06 | 59.33 | 59.78 | 59.78 | 0.57% | 1,445 |
| Nov 12, 2025 | 59.25 | 59.90 | 59.05 | 59.44 | 59.44 | 1.14% | 1,599 |
| Nov 11, 2025 | 57.96 | 58.89 | 57.96 | 58.77 | 58.77 | 0.48% | 1,894 |
| Nov 10, 2025 | 58.80 | 59.03 | 58.54 | 58.49 | 58.49 | 0.26% | 665 |
| Nov 7, 2025 | 58.90 | 59.00 | 58.37 | 58.34 | 58.34 | 0.10% | 2,186 |
| Nov 6, 2025 | 58.51 | 58.69 | 57.44 | 58.28 | 58.28 | -0.14% | 2,878 |
| Nov 5, 2025 | 55.84 | 58.36 | 55.84 | 58.36 | 58.36 | 3.92% | 3,438 |
| Nov 4, 2025 | 56.67 | 56.67 | 55.93 | 56.16 | 56.16 | -1.84% | 2,434 |
| Nov 3, 2025 | 57.44 | 58.25 | 57.15 | 57.21 | 57.21 | 1.91% | 3,823 |
| Oct 31, 2025 | 56.73 | 56.73 | 55.87 | 56.14 | 56.14 | -0.44% | 1,199 |
| Oct 30, 2025 | 57.40 | 58.00 | 56.34 | 56.39 | 56.39 | -1.16% | 4,570 |
| Oct 29, 2025 | 55.33 | 58.85 | 54.82 | 57.05 | 57.05 | 4.11% | 23,962 |
| Oct 28, 2025 | 53.95 | 54.80 | 53.95 | 54.80 | 54.80 | 1.50% | 1,508 |
| Oct 27, 2025 | 53.93 | 54.16 | 53.63 | 53.99 | 53.99 | 0.77% | 971 |
| Oct 24, 2025 | 53.09 | 53.63 | 52.99 | 53.58 | 53.58 | 0.60% | 1,362 |
| Oct 23, 2025 | 53.09 | 53.67 | 52.95 | 53.26 | 53.26 | 0.57% | 2,256 |
| Oct 22, 2025 | 53.48 | 53.48 | 52.03 | 52.96 | 52.96 | -2.47% | 13,919 |
| Oct 21, 2025 | 53.78 | 54.30 | 53.54 | 54.30 | 54.30 | 0.82% | 1,914 |
| Oct 20, 2025 | 53.17 | 53.90 | 52.91 | 53.86 | 53.86 | 0.82% | 2,261 |
| Oct 17, 2025 | 52.11 | 53.51 | 52.11 | 53.42 | 53.42 | 1.17% | 1,878 |
| Oct 16, 2025 | 52.31 | 52.84 | 52.21 | 52.80 | 52.80 | 0.72% | 1,562 |
| Oct 15, 2025 | 52.64 | 52.64 | 52.04 | 52.42 | 52.42 | 0.23% | 1,214 |
| Oct 14, 2025 | 53.08 | 53.28 | 52.53 | 52.30 | 52.30 | -2.50% | 1,961 |
| Oct 13, 2025 | 53.49 | 53.81 | 53.40 | 53.64 | 53.64 | 1.17% | 1,100 |
| Oct 10, 2025 | 53.83 | 54.94 | 52.90 | 53.02 | 53.02 | -0.49% | 3,266 |