Mercedes-Benz Group AG (MBGAF)
OTCMKTS
· Delayed Price · Currency is USD
57.60
-0.59 (-1.02%)
At close: Apr 28, 2026
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.00 | 58.00 | 57.38 | 57.38 | - | -1.39% | 5,507 |
| Apr 27, 2026 | 58.50 | 58.77 | 58.02 | 58.19 | 58.19 | -0.53% | 23,896 |
| Apr 24, 2026 | 58.26 | 59.46 | 58.26 | 58.50 | 58.50 | -0.85% | 21,418 |
| Apr 23, 2026 | 59.25 | 59.93 | 58.80 | 59.00 | 59.00 | -0.39% | 22,052 |
| Apr 22, 2026 | 59.36 | 60.66 | 59.05 | 59.23 | 59.23 | -0.93% | 37,742 |
| Apr 21, 2026 | 61.00 | 61.10 | 59.66 | 59.78 | 59.78 | -2.22% | 29,388 |
| Apr 20, 2026 | 61.17 | 61.83 | 60.85 | 61.14 | 61.14 | -2.92% | 42,335 |
| Apr 17, 2026 | 63.47 | 64.56 | 62.00 | 62.98 | 62.98 | -0.77% | 136,479 |
| Apr 16, 2026 | 63.80 | 64.41 | 63.07 | 63.47 | 59.35 | -1.60% | 24,214 |
| Apr 15, 2026 | 65.10 | 65.35 | 63.81 | 64.50 | 60.31 | -0.66% | 29,725 |
| Apr 14, 2026 | 65.10 | 65.79 | 64.70 | 64.93 | 60.71 | 1.41% | 32,553 |
| Apr 13, 2026 | 62.62 | 64.27 | 62.47 | 64.03 | 59.87 | 1.38% | 16,705 |
| Apr 10, 2026 | 62.61 | 64.80 | 62.61 | 63.16 | 59.05 | -0.32% | 14,362 |
| Apr 9, 2026 | 62.90 | 63.36 | 61.55 | 63.36 | 59.25 | - | 17,751 |
| Apr 8, 2026 | 63.51 | 63.85 | 63.03 | 63.36 | 59.25 | 4.07% | 38,711 |
| Apr 7, 2026 | 62.06 | 62.06 | 60.01 | 60.89 | 56.93 | -0.83% | 37,852 |
| Apr 6, 2026 | 63.25 | 63.25 | 59.61 | 61.40 | 57.41 | 0.75% | 36,892 |
| Apr 2, 2026 | 60.80 | 61.37 | 60.40 | 60.94 | 56.98 | -0.52% | 14,365 |
| Apr 1, 2026 | 61.50 | 61.95 | 60.77 | 61.26 | 57.28 | -0.04% | 25,403 |
| Mar 31, 2026 | 60.23 | 61.28 | 60.08 | 61.28 | 57.30 | 3.51% | 14,370 |
| Mar 30, 2026 | 59.50 | 59.60 | 58.63 | 59.20 | 55.36 | -0.17% | 18,333 |
| Mar 27, 2026 | 59.29 | 59.79 | 59.12 | 59.30 | 55.45 | -0.55% | 14,904 |
| Mar 26, 2026 | 59.53 | 60.50 | 59.53 | 59.63 | 55.76 | -1.26% | 16,639 |
| Mar 25, 2026 | 61.70 | 61.70 | 60.39 | 60.39 | 56.47 | 0.38% | 9,570 |
| Mar 24, 2026 | 59.12 | 60.67 | 59.12 | 60.16 | 56.25 | -0.44% | 30,823 |
| Mar 23, 2026 | 59.26 | 61.10 | 59.26 | 60.43 | 56.50 | 3.15% | 28,057 |
| Mar 20, 2026 | 60.50 | 60.50 | 58.58 | 58.58 | 54.78 | -3.17% | 33,060 |
| Mar 19, 2026 | 60.51 | 60.56 | 58.94 | 60.50 | 56.57 | -0.33% | 33,352 |
| Mar 18, 2026 | 61.95 | 62.00 | 60.70 | 60.70 | 56.76 | -2.07% | 15,096 |
| Mar 17, 2026 | 62.35 | 62.61 | 61.66 | 61.98 | 57.96 | -0.29% | 10,684 |
| Mar 16, 2026 | 62.60 | 63.44 | 61.76 | 62.16 | 58.12 | -0.64% | 27,802 |
| Mar 13, 2026 | 62.96 | 63.51 | 62.56 | 62.56 | 58.50 | -1.85% | 11,764 |
| Mar 12, 2026 | 63.59 | 63.82 | 62.61 | 63.74 | 59.60 | 0.19% | 17,461 |
| Mar 11, 2026 | 62.55 | 64.50 | 62.55 | 63.62 | 59.49 | -1.52% | 7,903 |
| Mar 10, 2026 | 64.07 | 64.68 | 63.48 | 64.60 | 60.41 | 0.45% | 24,412 |
| Mar 9, 2026 | 63.55 | 64.31 | 62.11 | 64.31 | 60.13 | 1.12% | 25,952 |
| Mar 6, 2026 | 63.80 | 64.00 | 62.82 | 63.60 | 59.47 | -1.33% | 41,127 |
| Mar 5, 2026 | 66.50 | 66.50 | 63.91 | 64.46 | 60.27 | -2.58% | 15,436 |
| Mar 4, 2026 | 66.04 | 66.30 | 65.32 | 66.17 | 61.87 | 1.39% | 8,391 |
| Mar 3, 2026 | 65.17 | 65.35 | 63.91 | 65.26 | 61.02 | -1.57% | 24,665 |
| Mar 2, 2026 | 67.00 | 67.48 | 65.94 | 66.30 | 61.99 | -4.97% | 28,274 |
| Feb 27, 2026 | 69.45 | 69.80 | 69.22 | 69.77 | 65.23 | 0.37% | 7,540 |
| Feb 26, 2026 | 69.74 | 70.09 | 69.49 | 69.51 | 65.00 | -0.12% | 8,551 |
| Feb 25, 2026 | 69.53 | 69.73 | 69.22 | 69.60 | 65.08 | 0.14% | 9,818 |
| Feb 24, 2026 | 68.98 | 69.75 | 68.98 | 69.50 | 64.99 | 0.13% | 8,109 |
| Feb 23, 2026 | 69.27 | 69.53 | 68.62 | 69.41 | 64.90 | -0.37% | 6,933 |
| Feb 20, 2026 | 69.93 | 70.69 | 69.36 | 69.67 | 65.14 | 0.71% | 21,748 |
| Feb 19, 2026 | 69.50 | 69.50 | 68.80 | 69.18 | 64.68 | -0.87% | 8,398 |
| Feb 18, 2026 | 69.75 | 70.36 | 69.60 | 69.79 | 65.25 | -0.10% | 9,356 |
| Feb 17, 2026 | 69.46 | 69.98 | 69.08 | 69.86 | 65.32 | 2.35% | 12,076 |
| Feb 13, 2026 | 68.60 | 68.96 | 68.10 | 68.25 | 63.82 | 0.83% | 9,619 |
| Feb 12, 2026 | 67.80 | 69.00 | 67.45 | 67.69 | 63.29 | -1.81% | 20,102 |
| Feb 11, 2026 | 70.00 | 70.00 | 68.55 | 68.94 | 64.46 | -0.88% | 10,872 |
| Feb 10, 2026 | 69.60 | 69.79 | 69.07 | 69.55 | 65.03 | 0.07% | 8,541 |
| Feb 9, 2026 | 69.44 | 69.79 | 69.09 | 69.50 | 64.99 | -0.13% | 10,573 |
| Feb 6, 2026 | 69.19 | 69.73 | 69.02 | 69.59 | 65.07 | -0.24% | 13,284 |
| Feb 5, 2026 | 70.00 | 70.00 | 69.25 | 69.76 | 65.23 | -3.25% | 14,649 |
| Feb 4, 2026 | 71.24 | 72.44 | 71.24 | 72.10 | 67.42 | 4.43% | 20,199 |
| Feb 3, 2026 | 69.00 | 69.61 | 68.63 | 69.04 | 64.56 | 0.48% | 17,395 |
| Feb 2, 2026 | 68.75 | 69.84 | 68.42 | 68.71 | 64.25 | -0.04% | 12,297 |
| Jan 30, 2026 | 68.53 | 68.85 | 68.25 | 68.74 | 64.28 | -0.94% | 6,164 |
| Jan 29, 2026 | 68.84 | 69.39 | 68.40 | 69.39 | 64.88 | 1.27% | 10,931 |
| Jan 28, 2026 | 69.25 | 69.25 | 67.92 | 68.52 | 64.07 | 0.48% | 9,445 |
| Jan 27, 2026 | 69.51 | 69.51 | 67.87 | 68.19 | 63.77 | -1.45% | 9,516 |
| Jan 26, 2026 | 69.86 | 69.86 | 68.51 | 69.20 | 64.71 | 0.29% | 7,395 |
| Jan 23, 2026 | 69.77 | 69.77 | 68.56 | 69.00 | 64.52 | 0.19% | 9,839 |
| Jan 22, 2026 | 68.78 | 69.82 | 68.63 | 68.87 | 64.40 | 0.38% | 17,348 |
| Jan 21, 2026 | 67.90 | 69.80 | 67.01 | 68.61 | 64.15 | 3.17% | 14,861 |
| Jan 20, 2026 | 67.06 | 68.40 | 66.12 | 66.50 | 62.18 | -2.81% | 37,854 |
| Jan 16, 2026 | 68.38 | 69.15 | 68.00 | 68.42 | 63.98 | -0.61% | 8,361 |
| Jan 15, 2026 | 69.10 | 69.30 | 68.34 | 68.84 | 64.37 | -2.92% | 14,591 |
| Jan 14, 2026 | 69.80 | 70.91 | 69.62 | 70.91 | 66.31 | 1.97% | 11,017 |
| Jan 13, 2026 | 68.90 | 70.57 | 68.90 | 69.54 | 65.02 | -0.23% | 15,052 |
| Jan 12, 2026 | 69.18 | 70.50 | 69.18 | 69.70 | 65.17 | -0.85% | 15,995 |
| Jan 9, 2026 | 71.14 | 71.14 | 69.93 | 70.30 | 65.73 | 0.47% | 10,971 |
| Jan 8, 2026 | 69.93 | 69.97 | 68.74 | 69.97 | 65.43 | -0.71% | 14,249 |
| Jan 7, 2026 | 71.92 | 72.00 | 70.32 | 70.47 | 65.89 | -2.02% | 23,630 |
| Jan 6, 2026 | 71.60 | 72.07 | 71.02 | 71.92 | 67.25 | 0.94% | 13,978 |
| Jan 5, 2026 | 70.36 | 71.99 | 70.36 | 71.25 | 66.62 | -1.72% | 16,377 |
| Jan 2, 2026 | 71.29 | 72.81 | 71.29 | 72.50 | 67.79 | 3.01% | 28,736 |
| Dec 31, 2025 | 69.98 | 70.59 | 69.76 | 70.38 | 65.81 | -0.45% | 8,708 |
| Dec 30, 2025 | 70.50 | 71.25 | 70.30 | 70.70 | 66.11 | 0.61% | 23,646 |
| Dec 29, 2025 | 70.12 | 70.70 | 70.04 | 70.28 | 65.71 | 0.25% | 15,406 |
| Dec 26, 2025 | 67.65 | 70.10 | 67.65 | 70.10 | 65.55 | 0.20% | 3,236 |
| Dec 24, 2025 | 70.11 | 70.30 | 69.86 | 69.96 | 65.41 | 0.27% | 4,158 |
| Dec 23, 2025 | 70.95 | 70.95 | 69.45 | 69.77 | 65.24 | -0.66% | 5,570 |
| Dec 22, 2025 | 71.67 | 71.67 | 69.51 | 70.24 | 65.68 | 0.02% | 12,506 |
| Dec 19, 2025 | 69.67 | 70.22 | 69.60 | 70.22 | 65.66 | 0.64% | 16,163 |
| Dec 18, 2025 | 69.63 | 70.27 | 69.63 | 69.77 | 65.24 | -0.87% | 19,268 |
| Dec 17, 2025 | 70.04 | 70.88 | 70.04 | 70.39 | 65.81 | -1.26% | 8,781 |
| Dec 16, 2025 | 71.55 | 71.65 | 70.96 | 71.28 | 66.65 | -0.30% | 14,342 |
| Dec 15, 2025 | 72.20 | 72.20 | 71.33 | 71.50 | 66.86 | -1.00% | 13,123 |
| Dec 12, 2025 | 72.00 | 72.48 | 72.00 | 72.22 | 67.53 | 0.83% | 14,003 |
| Dec 11, 2025 | 71.42 | 72.14 | 71.42 | 71.62 | 66.97 | 1.07% | 12,403 |
| Dec 10, 2025 | 70.33 | 71.20 | 70.33 | 70.87 | 66.26 | -0.19% | 7,328 |
| Dec 9, 2025 | 70.62 | 71.27 | 70.62 | 71.00 | 66.39 | -0.75% | 11,123 |
| Dec 8, 2025 | 71.73 | 72.14 | 71.18 | 71.54 | 66.89 | -0.15% | 25,480 |
| Dec 5, 2025 | 70.99 | 71.81 | 70.99 | 71.65 | 66.99 | 1.99% | 17,401 |
| Dec 4, 2025 | 70.00 | 70.42 | 69.74 | 70.25 | 65.68 | 3.94% | 37,945 |
| Dec 3, 2025 | 67.47 | 67.67 | 66.32 | 67.59 | 63.20 | -2.14% | 16,968 |