Mercedes-Benz Group AG (FRA:MBG)
Germany
· Delayed Price · Currency is EUR 55.38
-0.11 (-0.20%)
Last updated: Mar 6, 2026, 11:34 AM CET
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 56.47 | 56.75 | 55.31 | 55.49 | 55.49 | -1.91% | 6,275 |
| Mar 4, 2026 | 55.67 | 57.00 | 55.43 | 56.57 | 56.57 | -0.05% | 10,627 |
| Mar 3, 2026 | 55.96 | 56.60 | 54.90 | 56.60 | 56.60 | -0.49% | 11,933 |
| Mar 2, 2026 | 56.70 | 57.80 | 56.47 | 56.88 | 56.88 | -3.10% | 14,116 |
| Feb 27, 2026 | 59.24 | 59.24 | 58.48 | 58.70 | 58.70 | -0.68% | 5,789 |
| Feb 26, 2026 | 59.18 | 59.42 | 58.90 | 59.10 | 59.10 | 0.44% | 3,474 |
| Feb 25, 2026 | 58.87 | 59.00 | 58.48 | 58.84 | 58.84 | 0.02% | 1,759 |
| Feb 24, 2026 | 58.60 | 59.30 | 58.60 | 58.83 | 58.83 | 0.75% | 7,052 |
| Feb 23, 2026 | 58.53 | 59.19 | 58.20 | 58.39 | 58.39 | -1.18% | 3,691 |
| Feb 20, 2026 | 58.75 | 59.89 | 58.40 | 59.09 | 59.09 | 0.68% | 5,038 |
| Feb 19, 2026 | 59.38 | 59.38 | 58.19 | 58.69 | 58.69 | -0.61% | 3,618 |
| Feb 18, 2026 | 58.84 | 59.55 | 58.76 | 59.05 | 59.05 | 0.66% | 6,714 |
| Feb 17, 2026 | 57.37 | 59.01 | 57.37 | 58.66 | 58.66 | 1.49% | 2,608 |
| Feb 16, 2026 | 57.92 | 58.51 | 57.36 | 57.80 | 57.80 | 0.10% | 1,565 |
| Feb 13, 2026 | 57.41 | 57.92 | 56.50 | 57.74 | 57.74 | 0.84% | 4,146 |
| Feb 12, 2026 | 54.70 | 57.61 | 54.70 | 57.26 | 57.26 | -1.53% | 18,871 |
| Feb 11, 2026 | 58.68 | 58.68 | 57.83 | 58.15 | 58.15 | -0.43% | 6,769 |
| Feb 10, 2026 | 58.48 | 59.16 | 58.27 | 58.40 | 58.40 | -0.10% | 2,239 |
| Feb 9, 2026 | 58.67 | 59.24 | 58.16 | 58.46 | 58.46 | -0.83% | 7,266 |
| Feb 6, 2026 | 59.24 | 59.24 | 57.99 | 58.95 | 58.95 | 0.19% | 4,273 |
| Feb 5, 2026 | 60.52 | 60.58 | 58.70 | 58.84 | 58.84 | -3.59% | 4,038 |
| Feb 4, 2026 | 58.38 | 61.06 | 58.38 | 61.03 | 61.03 | 5.21% | 10,305 |
| Feb 3, 2026 | 58.49 | 59.65 | 57.88 | 58.01 | 58.01 | -0.45% | 4,565 |
| Feb 2, 2026 | 57.50 | 58.60 | 57.21 | 58.27 | 58.27 | 1.09% | 3,262 |
| Jan 30, 2026 | 57.59 | 57.64 | 57.05 | 57.64 | 57.64 | 0.58% | 2,355 |
| Jan 29, 2026 | 57.50 | 58.33 | 57.13 | 57.31 | 57.31 | 0.09% | 15,482 |
| Jan 28, 2026 | 57.29 | 57.74 | 56.29 | 57.26 | 57.26 | 0.32% | 15,026 |
| Jan 27, 2026 | 57.92 | 58.45 | 56.83 | 57.08 | 57.08 | -1.37% | 7,022 |
| Jan 26, 2026 | 57.74 | 58.59 | 57.71 | 57.87 | 57.87 | -0.48% | 5,378 |
| Jan 23, 2026 | 58.67 | 58.71 | 58.12 | 58.15 | 58.15 | -0.87% | 1,480 |
| Jan 22, 2026 | 59.00 | 59.65 | 58.00 | 58.66 | 58.66 | -0.58% | 22,250 |
| Jan 21, 2026 | 56.58 | 59.00 | 56.58 | 59.00 | 59.00 | 4.06% | 12,935 |
| Jan 20, 2026 | 56.73 | 57.58 | 56.70 | 56.70 | 56.70 | -0.68% | 4,972 |
| Jan 19, 2026 | 55.98 | 57.69 | 55.31 | 57.09 | 57.09 | -2.99% | 10,605 |
| Jan 16, 2026 | 59.37 | 59.38 | 58.30 | 58.85 | 58.85 | -0.57% | 8,578 |
| Jan 15, 2026 | 60.58 | 60.58 | 59.00 | 59.19 | 59.19 | -2.17% | 1,935 |
| Jan 14, 2026 | 59.89 | 61.00 | 59.23 | 60.50 | 60.50 | 1.22% | 5,858 |
| Jan 13, 2026 | 59.53 | 60.10 | 58.98 | 59.77 | 59.77 | 0.17% | 1,607 |
| Jan 12, 2026 | 60.06 | 60.30 | 59.39 | 59.67 | 59.67 | -1.42% | 2,013 |
| Jan 9, 2026 | 59.68 | 61.27 | 59.68 | 60.53 | 60.53 | 1.03% | 3,929 |
| Jan 8, 2026 | 60.15 | 60.15 | 58.85 | 59.91 | 59.91 | -0.68% | 3,397 |
| Jan 7, 2026 | 61.40 | 61.40 | 60.20 | 60.32 | 60.32 | -1.58% | 8,570 |
| Jan 6, 2026 | 60.81 | 61.53 | 60.80 | 61.29 | 61.29 | 1.14% | 2,575 |
| Jan 5, 2026 | 61.99 | 62.20 | 60.28 | 60.60 | 60.60 | -1.93% | 8,679 |
| Jan 2, 2026 | 59.81 | 62.00 | 59.81 | 61.79 | 61.79 | 2.52% | 14,872 |
| Dec 30, 2025 | 59.54 | 60.39 | 59.42 | 60.27 | 60.27 | 0.57% | 281 |
| Dec 29, 2025 | 59.02 | 60.25 | 59.02 | 59.93 | 59.93 | 1.23% | 3,166 |
| Dec 23, 2025 | 59.65 | 59.70 | 58.83 | 59.20 | 59.20 | -0.15% | 9,012 |
| Dec 22, 2025 | 59.90 | 59.90 | 59.26 | 59.29 | 59.29 | -0.72% | 2,221 |
| Dec 19, 2025 | 59.19 | 60.16 | 59.19 | 59.72 | 59.72 | 0.54% | 8,757 |
| Dec 18, 2025 | 60.00 | 60.00 | 59.33 | 59.40 | 59.40 | -0.69% | 11,628 |
| Dec 17, 2025 | 60.56 | 60.56 | 59.78 | 59.81 | 59.81 | -1.38% | 9,588 |
| Dec 16, 2025 | 60.40 | 61.67 | 60.39 | 60.65 | 60.65 | -0.26% | 7,088 |
| Dec 15, 2025 | 61.62 | 62.30 | 60.81 | 60.81 | 60.81 | -1.06% | 4,834 |
| Dec 12, 2025 | 61.31 | 61.76 | 61.31 | 61.46 | 61.46 | 0.29% | 8,023 |
| Dec 11, 2025 | 60.45 | 61.33 | 59.91 | 61.28 | 61.28 | 0.72% | 2,556 |
| Dec 10, 2025 | 60.76 | 61.23 | 60.34 | 60.84 | 60.84 | -0.65% | 6,983 |
| Dec 9, 2025 | 61.23 | 61.76 | 60.94 | 61.24 | 61.24 | -0.10% | 2,366 |
| Dec 8, 2025 | 61.05 | 62.00 | 61.01 | 61.30 | 61.30 | -0.55% | 10,160 |
| Dec 5, 2025 | 60.32 | 61.76 | 60.32 | 61.64 | 61.64 | 2.29% | 11,516 |
| Dec 4, 2025 | 57.85 | 60.50 | 57.85 | 60.26 | 60.26 | 4.26% | 13,591 |
| Dec 3, 2025 | 59.57 | 59.57 | 56.90 | 57.80 | 57.80 | -2.20% | 906 |
| Dec 2, 2025 | 59.00 | 59.81 | 58.82 | 59.10 | 59.10 | 0.31% | 6,753 |
| Dec 1, 2025 | 57.66 | 59.25 | 57.66 | 58.92 | 58.92 | 1.15% | 2,490 |
| Nov 28, 2025 | 57.97 | 58.47 | 57.95 | 58.25 | 58.25 | 0.43% | 1,704 |
| Nov 27, 2025 | 57.52 | 58.10 | 57.52 | 58.00 | 58.00 | 0.29% | 802 |
| Nov 26, 2025 | 58.37 | 58.79 | 57.39 | 57.83 | 57.83 | -0.46% | 2,779 |
| Nov 25, 2025 | 57.61 | 58.34 | 57.03 | 58.10 | 58.10 | 1.24% | 1,883 |
| Nov 24, 2025 | 57.30 | 58.04 | 57.30 | 57.39 | 57.39 | 0.10% | 7,508 |
| Nov 21, 2025 | 55.60 | 57.33 | 55.51 | 57.33 | 57.33 | 2.12% | 2,053 |
| Nov 20, 2025 | 57.33 | 57.71 | 56.09 | 56.14 | 56.14 | -1.70% | 3,221 |
| Nov 19, 2025 | 56.26 | 57.33 | 56.26 | 57.11 | 57.11 | 1.26% | 1,237 |
| Nov 18, 2025 | 57.83 | 57.83 | 56.40 | 56.40 | 56.40 | -2.88% | 3,071 |
| Nov 17, 2025 | 59.12 | 59.38 | 58.07 | 58.07 | 58.07 | -2.75% | 4,903 |
| Nov 14, 2025 | 59.33 | 59.71 | 58.81 | 59.71 | 59.71 | 0.12% | 2,903 |
| Nov 13, 2025 | 59.82 | 60.02 | 59.29 | 59.64 | 59.64 | 0.29% | 13,481 |
| Nov 12, 2025 | 58.74 | 59.91 | 58.74 | 59.47 | 59.47 | 0.93% | 4,071 |
| Nov 11, 2025 | 58.36 | 58.92 | 57.98 | 58.92 | 58.92 | 1.06% | 6,222 |
| Nov 10, 2025 | 58.81 | 59.00 | 58.30 | 58.30 | 58.30 | -0.36% | 13,766 |
| Nov 7, 2025 | 58.45 | 59.01 | 58.21 | 58.51 | 58.51 | 1.14% | 6,678 |
| Nov 6, 2025 | 57.89 | 58.76 | 57.85 | 57.85 | 57.85 | -0.14% | 13,431 |
| Nov 5, 2025 | 56.30 | 58.33 | 56.14 | 57.93 | 57.93 | 3.41% | 2,082 |
| Nov 4, 2025 | 56.34 | 56.96 | 55.88 | 56.02 | 56.02 | -2.74% | 9,633 |
| Nov 3, 2025 | 56.41 | 58.27 | 56.29 | 57.60 | 57.60 | 2.75% | 11,548 |
| Oct 31, 2025 | 55.94 | 56.75 | 55.94 | 56.06 | 56.06 | -0.11% | 3,145 |
| Oct 30, 2025 | 56.69 | 58.02 | 56.12 | 56.12 | 56.12 | -1.21% | 10,309 |
| Oct 29, 2025 | 55.83 | 58.87 | 55.83 | 56.81 | 56.81 | 4.26% | 54,275 |
| Oct 28, 2025 | 54.00 | 54.74 | 53.52 | 54.49 | 54.49 | 1.57% | 2,240 |
| Oct 27, 2025 | 53.54 | 54.13 | 53.54 | 53.65 | 53.65 | 0.30% | 8,723 |
| Oct 24, 2025 | 52.97 | 53.51 | 52.88 | 53.49 | 53.49 | 0.92% | 1,875 |
| Oct 23, 2025 | 52.62 | 53.71 | 52.58 | 53.00 | 53.00 | 1.01% | 2,259 |
| Oct 22, 2025 | 53.64 | 53.64 | 52.28 | 52.47 | 52.47 | -2.54% | 4,641 |
| Oct 21, 2025 | 53.64 | 54.47 | 53.50 | 53.84 | 53.84 | 0.06% | 2,237 |
| Oct 20, 2025 | 53.50 | 53.95 | 52.79 | 53.81 | 53.81 | 0.77% | 4,970 |
| Oct 17, 2025 | 51.81 | 53.44 | 51.80 | 53.40 | 53.40 | 2.38% | 2,881 |
| Oct 16, 2025 | 51.98 | 52.78 | 51.98 | 52.16 | 52.16 | - | 2,958 |
| Oct 15, 2025 | 52.39 | 52.51 | 51.96 | 52.16 | 52.16 | -0.42% | 2,330 |
| Oct 14, 2025 | 53.08 | 53.17 | 52.27 | 52.38 | 52.38 | -2.18% | 2,105 |
| Oct 13, 2025 | 53.23 | 53.87 | 53.23 | 53.55 | 53.55 | 0.85% | 5,100 |
| Oct 10, 2025 | 53.68 | 54.65 | 52.88 | 53.10 | 53.10 | -1.48% | 3,398 |