Mercedes-Benz Group AG (BIT:1MBG)
Italy
· Delayed Price · Currency is EUR 61.60
+1.45 (2.41%)
At close: Dec 5, 2025
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 53.81 | 54.04 | 53.30 | 53.28 | 53.28 | -0.75% | 4,541 |
| Oct 8, 2025 | 53.78 | 53.94 | 53.00 | 53.68 | 53.68 | -3.07% | 6,165 |
| Oct 7, 2025 | 55.29 | 55.84 | 54.05 | 55.38 | 55.38 | -0.22% | 3,280 |
| Oct 6, 2025 | 55.65 | 55.65 | 55.27 | 55.50 | 55.50 | 0.23% | 2,179 |
| Oct 3, 2025 | 55.25 | 55.44 | 55.17 | 55.37 | 55.37 | 0.65% | 1,062 |
| Oct 2, 2025 | 54.60 | 55.55 | 54.60 | 55.01 | 55.01 | 1.59% | 5,317 |
| Oct 1, 2025 | 53.73 | 54.35 | 53.73 | 54.15 | 54.15 | 1.25% | 1,816 |
| Sep 30, 2025 | 53.76 | 53.81 | 53.35 | 53.48 | 53.48 | -0.87% | 619 |
| Sep 29, 2025 | 53.56 | 53.94 | 53.47 | 53.95 | 53.95 | 1.54% | 2,976 |
| Sep 26, 2025 | 52.73 | 53.09 | 52.60 | 53.13 | 53.13 | 1.78% | 6,012 |
| Sep 25, 2025 | 52.43 | 53.38 | 52.12 | 52.20 | 52.20 | -1.88% | 5,483 |
| Sep 24, 2025 | 51.97 | 53.20 | 51.19 | 53.20 | 53.20 | 2.27% | 5,285 |
| Sep 23, 2025 | 51.12 | 52.05 | 51.00 | 52.02 | 52.02 | 2.22% | 7,205 |
| Sep 22, 2025 | 51.47 | 51.47 | 49.79 | 50.89 | 50.89 | -1.03% | 5,773 |
| Sep 19, 2025 | 51.95 | 52.30 | 51.27 | 51.42 | 51.42 | -0.25% | 1,189 |
| Sep 18, 2025 | 51.04 | 51.75 | 51.04 | 51.55 | 51.55 | 1.30% | 11,506 |
| Sep 17, 2025 | 51.21 | 51.25 | 50.40 | 50.89 | 50.89 | -0.49% | 12,513 |
| Sep 16, 2025 | 51.30 | 51.60 | 51.20 | 51.14 | 51.14 | -0.47% | 1,330 |
| Sep 15, 2025 | 52.10 | 52.36 | 51.38 | 51.38 | 51.38 | -0.37% | 2,205 |
| Sep 12, 2025 | 52.00 | 52.00 | 51.00 | 51.57 | 51.57 | -1.02% | 2,320 |
| Sep 11, 2025 | 51.44 | 52.12 | 50.67 | 52.10 | 52.10 | 0.62% | 6,498 |
| Sep 10, 2025 | 51.58 | 52.03 | 51.46 | 51.78 | 51.78 | 0.27% | 1,017 |
| Sep 9, 2025 | 52.60 | 52.70 | 51.26 | 51.64 | 51.64 | -1.69% | 3,144 |
| Sep 8, 2025 | 53.38 | 53.45 | 52.00 | 52.53 | 52.53 | -0.98% | 1,318 |
| Sep 5, 2025 | 53.60 | 53.60 | 53.08 | 53.05 | 53.05 | -0.21% | 553 |
| Sep 4, 2025 | 53.13 | 53.36 | 53.01 | 53.16 | 53.16 | -0.09% | 558 |
| Sep 3, 2025 | 53.53 | 53.85 | 53.26 | 53.21 | 53.21 | 0.53% | 903 |
| Sep 2, 2025 | 53.67 | 53.67 | 52.97 | 52.93 | 52.93 | -1.38% | 1,493 |
| Sep 1, 2025 | 53.47 | 53.59 | 53.47 | 53.67 | 53.67 | 0.71% | 176 |
| Aug 29, 2025 | 53.48 | 53.55 | 53.00 | 53.29 | 53.29 | -0.58% | 1,008 |
| Aug 28, 2025 | 54.00 | 54.43 | 53.62 | 53.60 | 53.60 | 0.88% | 1,559 |
| Aug 27, 2025 | 54.38 | 54.43 | 53.11 | 53.13 | 53.13 | -1.79% | 1,986 |
| Aug 26, 2025 | 54.40 | 54.90 | 54.19 | 54.10 | 54.10 | -0.66% | 908 |
| Aug 25, 2025 | 54.77 | 55.13 | 54.57 | 54.46 | 54.46 | -1.32% | 1,553 |
| Aug 22, 2025 | 54.55 | 55.25 | 54.50 | 55.19 | 55.19 | 1.92% | 2,040 |
| Aug 21, 2025 | 54.06 | 54.16 | 53.73 | 54.15 | 54.15 | 0.35% | 3,495 |
| Aug 20, 2025 | 54.14 | 54.20 | 53.85 | 53.96 | 53.96 | -0.42% | 2,744 |
| Aug 19, 2025 | 53.25 | 54.14 | 53.25 | 54.19 | 54.19 | 2.73% | 16,295 |
| Aug 18, 2025 | 53.19 | 53.19 | 52.50 | 52.75 | 52.75 | -0.62% | 1,160 |
| Aug 14, 2025 | 52.69 | 52.90 | 52.69 | 53.08 | 53.08 | 0.74% | 2,387 |
| Aug 13, 2025 | 52.28 | 52.70 | 52.03 | 52.69 | 52.69 | 0.67% | 2,857 |
| Aug 12, 2025 | 51.90 | 52.40 | 51.68 | 52.34 | 52.34 | 0.95% | 1,188 |
| Aug 11, 2025 | 52.65 | 52.65 | 51.87 | 51.85 | 51.85 | -0.69% | 2,066 |
| Aug 8, 2025 | 51.49 | 52.20 | 51.36 | 52.21 | 52.21 | 2.09% | 1,533 |
| Aug 7, 2025 | 49.80 | 51.29 | 49.80 | 51.14 | 51.14 | 2.36% | 1,034 |
| Aug 6, 2025 | 49.62 | 50.24 | 49.62 | 49.96 | 49.96 | 1.18% | 1,323 |
| Aug 5, 2025 | 49.09 | 49.42 | 49.00 | 49.38 | 49.38 | 1.26% | 3,834 |
| Aug 4, 2025 | 49.14 | 49.43 | 48.71 | 48.76 | 48.76 | -0.93% | 4,956 |
| Aug 1, 2025 | 50.01 | 50.15 | 49.00 | 49.22 | 49.22 | -2.46% | 5,431 |
| Jul 31, 2025 | 50.98 | 51.38 | 50.30 | 50.46 | 50.46 | -1.64% | 1,647 |
| Jul 30, 2025 | 52.51 | 52.83 | 51.28 | 51.30 | 51.30 | -3.26% | 13,440 |
| Jul 29, 2025 | 53.75 | 53.91 | 53.00 | 53.03 | 53.03 | -1.23% | 1,700 |
| Jul 28, 2025 | 57.00 | 57.00 | 53.65 | 53.69 | 53.69 | -3.16% | 3,338 |
| Jul 25, 2025 | 53.50 | 55.45 | 53.38 | 55.44 | 55.44 | 2.23% | 5,544 |
| Jul 24, 2025 | 54.38 | 55.86 | 53.95 | 54.23 | 54.23 | 0.61% | 2,523 |
| Jul 23, 2025 | 53.41 | 54.24 | 53.32 | 53.90 | 53.90 | 5.79% | 5,713 |
| Jul 22, 2025 | 51.17 | 51.17 | 50.92 | 50.95 | 50.95 | -1.03% | 191 |
| Jul 21, 2025 | 51.18 | 51.44 | 51.18 | 51.48 | 51.48 | 0.14% | 398 |
| Jul 18, 2025 | 51.91 | 52.09 | 51.70 | 51.41 | 51.41 | -0.96% | 172 |