Mercedes-Benz Group AG (BIT:1MBG)
Italy
· Delayed Price · Currency is EUR 49.08
-0.46 (-0.93%)
Last updated: Apr 28, 2026, 4:51 PM CET
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.54 | 49.65 | 49.08 | 49.27 | 49.27 | -0.53% | 4,436 |
| Apr 27, 2026 | 49.89 | 50.03 | 49.42 | 49.54 | 49.54 | -0.73% | 5,541 |
| Apr 24, 2026 | 50.00 | 50.45 | 49.58 | 49.90 | 49.90 | -1.31% | 5,099 |
| Apr 23, 2026 | 50.49 | 50.60 | 50.01 | 50.56 | 50.56 | 0.12% | 3,070 |
| Apr 22, 2026 | 51.03 | 51.48 | 50.38 | 50.50 | 50.50 | -1.44% | 4,961 |
| Apr 21, 2026 | 52.20 | 52.31 | 51.24 | 51.24 | 51.24 | -1.33% | 1,614 |
| Apr 20, 2026 | 52.00 | 52.00 | 51.41 | 51.93 | 51.93 | -1.01% | 7,274 |
| Apr 17, 2026 | 50.90 | 52.58 | 50.90 | 52.46 | 52.46 | -2.11% | 16,371 |
| Apr 16, 2026 | 54.73 | 54.73 | 53.50 | 53.59 | 50.08 | -1.51% | 5,092 |
| Apr 15, 2026 | 55.50 | 55.50 | 54.19 | 54.41 | 50.85 | -1.00% | 7,082 |
| Apr 14, 2026 | 54.85 | 55.80 | 54.85 | 54.96 | 51.36 | 1.31% | 4,358 |
| Apr 13, 2026 | 53.17 | 54.33 | 53.17 | 54.25 | 50.70 | 0.67% | 1,440 |
| Apr 10, 2026 | 53.45 | 54.15 | 53.32 | 53.89 | 50.36 | 1.35% | 1,599 |
| Apr 9, 2026 | 53.66 | 53.66 | 52.70 | 53.17 | 49.69 | -1.81% | 8,591 |
| Apr 8, 2026 | 54.60 | 54.60 | 54.30 | 54.15 | 50.61 | 3.91% | 1,963 |
| Apr 7, 2026 | 53.07 | 53.62 | 51.90 | 52.11 | 48.70 | -1.06% | 3,484 |
| Apr 2, 2026 | 51.94 | 52.98 | 51.94 | 52.67 | 49.22 | -0.38% | 791 |
| Apr 1, 2026 | 53.85 | 53.85 | 52.25 | 52.87 | 49.41 | 1.05% | 4,440 |
| Mar 31, 2026 | 52.20 | 52.55 | 52.10 | 52.32 | 48.90 | 1.47% | 4,113 |
| Mar 30, 2026 | 51.61 | 51.69 | 51.39 | 51.56 | 48.19 | -0.02% | 631 |
| Mar 27, 2026 | 51.96 | 51.96 | 51.31 | 51.57 | 48.20 | -0.71% | 611 |
| Mar 26, 2026 | 51.77 | 52.09 | 51.71 | 51.94 | 48.54 | -0.50% | 1,881 |
| Mar 25, 2026 | 52.14 | 52.56 | 52.04 | 52.20 | 48.79 | 1.05% | 1,613 |
| Mar 24, 2026 | 52.18 | 52.18 | 51.46 | 51.66 | 48.28 | -0.33% | 2,919 |
| Mar 23, 2026 | 50.23 | 52.66 | 49.80 | 51.83 | 48.44 | 1.89% | 5,686 |
| Mar 20, 2026 | 52.15 | 52.30 | 50.87 | 50.87 | 47.54 | -1.51% | 9,078 |
| Mar 19, 2026 | 52.88 | 52.88 | 51.60 | 51.65 | 48.27 | -3.49% | 4,438 |
| Mar 18, 2026 | 54.10 | 54.10 | 53.48 | 53.52 | 50.02 | -0.07% | 1,464 |
| Mar 17, 2026 | 54.01 | 54.27 | 53.59 | 53.56 | 50.06 | -0.48% | 284 |
| Mar 16, 2026 | 54.64 | 54.64 | 54.00 | 53.82 | 50.30 | -1.84% | 1,968 |
| Mar 13, 2026 | 54.32 | 55.28 | 54.32 | 54.83 | 51.24 | -0.89% | 1,778 |
| Mar 12, 2026 | 54.38 | 55.27 | 54.24 | 55.32 | 51.70 | 0.64% | 4,957 |
| Mar 11, 2026 | 55.05 | 55.32 | 54.76 | 54.97 | 51.37 | -0.25% | 2,722 |
| Mar 10, 2026 | 55.44 | 55.76 | 54.96 | 55.11 | 51.50 | 1.85% | 924 |
| Mar 9, 2026 | 54.75 | 54.75 | 53.71 | 54.11 | 50.57 | -1.19% | 2,404 |
| Mar 6, 2026 | 55.53 | 55.70 | 54.30 | 54.76 | 51.18 | -1.32% | 2,097 |
| Mar 5, 2026 | 56.01 | 56.81 | 55.64 | 55.49 | 51.86 | -1.75% | 1,105 |
| Mar 4, 2026 | 55.67 | 56.95 | 55.67 | 56.48 | 52.79 | 1.46% | 2,063 |
| Mar 3, 2026 | 56.71 | 56.71 | 54.81 | 55.67 | 52.03 | -1.83% | 2,507 |
| Mar 2, 2026 | 57.25 | 57.81 | 56.45 | 56.71 | 53.00 | -3.96% | 2,124 |
| Feb 27, 2026 | 59.02 | 59.02 | 58.40 | 59.05 | 55.19 | -0.03% | 967 |
| Feb 26, 2026 | 59.44 | 59.50 | 58.92 | 59.07 | 55.21 | 0.37% | 702 |
| Feb 25, 2026 | 58.31 | 58.95 | 58.31 | 58.85 | 55.00 | 0.03% | 647 |
| Feb 24, 2026 | 58.88 | 59.36 | 58.82 | 58.83 | 54.98 | 0.77% | 1,358 |
| Feb 23, 2026 | 59.18 | 59.50 | 58.34 | 58.38 | 54.56 | -1.32% | 1,278 |
| Feb 20, 2026 | 58.41 | 59.90 | 58.31 | 59.16 | 55.29 | 0.68% | 12,187 |
| Feb 19, 2026 | 58.92 | 58.98 | 58.00 | 58.76 | 54.92 | -0.91% | 4,840 |
| Feb 18, 2026 | 58.90 | 59.52 | 58.80 | 59.30 | 55.42 | 0.70% | 3,865 |
| Feb 17, 2026 | 57.96 | 59.05 | 57.96 | 58.89 | 55.04 | 2.10% | 3,560 |
| Feb 16, 2026 | 57.36 | 58.57 | 57.21 | 57.68 | 53.91 | 0.16% | 5,612 |
| Feb 13, 2026 | 56.85 | 58.14 | 56.40 | 57.59 | 53.82 | 1.27% | 3,610 |
| Feb 12, 2026 | 56.02 | 57.66 | 54.69 | 56.87 | 53.15 | -2.37% | 34,378 |
| Feb 11, 2026 | 58.38 | 58.93 | 57.75 | 58.25 | 54.44 | -0.55% | 2,314 |
| Feb 10, 2026 | 58.98 | 59.40 | 58.21 | 58.57 | 54.74 | 0.48% | 1,155 |
| Feb 9, 2026 | 58.85 | 59.34 | 58.36 | 58.29 | 54.48 | -0.82% | 4,248 |
| Feb 6, 2026 | 58.00 | 59.08 | 57.84 | 58.77 | 54.93 | -0.34% | 1,567 |
| Feb 5, 2026 | 60.71 | 60.71 | 58.66 | 58.97 | 55.11 | -3.39% | 3,350 |
| Feb 4, 2026 | 59.48 | 61.22 | 59.48 | 61.04 | 57.05 | 4.18% | 5,652 |
| Feb 3, 2026 | 59.13 | 59.56 | 58.21 | 58.59 | 54.76 | 0.34% | 2,559 |
| Feb 2, 2026 | 57.96 | 58.61 | 57.90 | 58.39 | 54.57 | 1.44% | 14,128 |
| Jan 30, 2026 | 57.55 | 57.55 | 57.09 | 57.56 | 53.79 | 0.37% | 16,072 |
| Jan 29, 2026 | 58.55 | 58.70 | 57.51 | 57.35 | 53.60 | -0.02% | 18,839 |
| Jan 28, 2026 | 56.11 | 57.42 | 56.00 | 57.36 | 53.61 | 0.72% | 2,718 |
| Jan 27, 2026 | 57.65 | 57.70 | 56.80 | 56.95 | 53.22 | -2.06% | 12,029 |
| Jan 26, 2026 | 58.43 | 58.72 | 58.15 | 58.15 | 54.35 | 0.02% | 7,629 |
| Jan 23, 2026 | 58.64 | 58.81 | 58.11 | 58.14 | 54.34 | -1.22% | 1,635 |
| Jan 22, 2026 | 59.98 | 60.00 | 57.96 | 58.86 | 55.01 | 2.22% | 5,762 |
| Jan 21, 2026 | 57.59 | 58.00 | 57.11 | 57.58 | 53.81 | 1.34% | 3,085 |
| Jan 20, 2026 | 57.58 | 57.89 | 56.79 | 56.82 | 53.10 | -1.20% | 4,876 |
| Jan 19, 2026 | 56.04 | 57.80 | 54.94 | 57.51 | 53.75 | -2.26% | 9,193 |
| Jan 16, 2026 | 58.95 | 58.98 | 58.24 | 58.84 | 54.99 | -0.96% | 7,216 |
| Jan 15, 2026 | 60.10 | 60.10 | 58.93 | 59.41 | 55.52 | -1.87% | 11,793 |
| Jan 14, 2026 | 59.60 | 61.03 | 59.59 | 60.54 | 56.58 | 1.14% | 1,934 |
| Jan 13, 2026 | 59.67 | 60.14 | 58.92 | 59.86 | 55.94 | 0.37% | 3,473 |
| Jan 12, 2026 | 59.94 | 60.55 | 59.49 | 59.64 | 55.74 | -1.34% | 1,046 |
| Jan 9, 2026 | 59.90 | 61.42 | 59.90 | 60.45 | 56.50 | 0.88% | 3,013 |
| Jan 8, 2026 | 59.30 | 60.06 | 58.82 | 59.92 | 56.00 | -0.48% | 2,937 |
| Jan 7, 2026 | 61.10 | 61.10 | 60.28 | 60.21 | 56.27 | -1.92% | 688 |
| Jan 6, 2026 | 61.00 | 61.65 | 60.74 | 61.39 | 57.37 | 1.81% | 2,757 |
| Jan 5, 2026 | 61.50 | 62.30 | 60.30 | 60.30 | 56.36 | -2.73% | 2,780 |
| Jan 2, 2026 | 60.19 | 62.02 | 60.19 | 61.99 | 57.93 | 2.67% | 2,681 |
| Dec 30, 2025 | 61.75 | 61.75 | 56.15 | 60.38 | 56.43 | 0.53% | 896 |
| Dec 29, 2025 | 59.30 | 60.22 | 59.30 | 60.06 | 56.13 | 1.28% | 1,210 |
| Dec 23, 2025 | 59.25 | 59.52 | 59.23 | 59.30 | 55.42 | -0.39% | 119 |
| Dec 22, 2025 | 59.86 | 59.91 | 59.24 | 59.53 | 55.64 | -0.12% | 914 |
| Dec 19, 2025 | 59.91 | 60.09 | 59.58 | 59.60 | 55.70 | -2.84% | 1,572 |
| Dec 18, 2025 | 60.01 | 61.34 | 59.46 | 61.34 | 57.33 | 2.08% | 879 |
| Dec 17, 2025 | 60.82 | 60.82 | 59.75 | 60.09 | 56.16 | -0.79% | 1,265 |
| Dec 16, 2025 | 61.51 | 61.73 | 60.36 | 60.57 | 56.61 | -3.24% | 2,504 |
| Dec 15, 2025 | 62.21 | 62.60 | 60.90 | 62.60 | 58.50 | 1.69% | 1,112 |
| Dec 12, 2025 | 61.52 | 61.77 | 61.29 | 61.56 | 57.53 | 0.54% | 1,340 |
| Dec 11, 2025 | 60.93 | 61.39 | 60.00 | 61.23 | 57.22 | 0.77% | 2,316 |
| Dec 10, 2025 | 60.80 | 61.45 | 60.58 | 60.76 | 56.79 | -0.70% | 531 |
| Dec 9, 2025 | 61.50 | 61.80 | 61.02 | 61.19 | 57.19 | -0.52% | 2,166 |
| Dec 8, 2025 | 61.81 | 62.01 | 61.58 | 61.51 | 57.49 | -0.15% | 293 |
| Dec 5, 2025 | 60.74 | 61.62 | 60.61 | 61.60 | 57.57 | 2.41% | 4,760 |
| Dec 4, 2025 | 59.03 | 60.48 | 58.92 | 60.15 | 56.21 | 4.45% | 4,438 |
| Dec 3, 2025 | 59.57 | 59.57 | 57.00 | 57.59 | 53.82 | -2.88% | 1,506 |
| Dec 2, 2025 | 58.90 | 59.90 | 58.76 | 59.30 | 55.42 | 0.19% | 359 |
| Dec 1, 2025 | 58.48 | 59.36 | 58.40 | 59.19 | 55.32 | 1.54% | 2,599 |