Skip to main content
Mercedes-Benz Group AG (MBGYY)
OTCMKTS · Delayed Price · Currency is USD
15.85
-0.13 (-0.81%)
At close: Mar 6, 2026

Mercedes-Benz Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.6715.9515.6315.8515.85-0.81%329,291
Mar 5, 202616.1716.2515.8215.9815.98-2.80%352,069
Mar 4, 202616.4316.5016.2716.4416.441.04%222,743
Mar 3, 202615.9616.4015.9016.2716.27-1.15%414,788
Mar 2, 202616.5216.6216.4316.4616.46-5.02%297,569
Feb 27, 202617.2717.4317.2317.3317.33-0.40%229,742
Feb 26, 202617.4517.5017.2717.4017.400.12%92,466
Feb 25, 202617.2917.4217.2417.3817.380.64%122,484
Feb 24, 202617.2217.3917.1817.2717.270.82%232,577
Feb 23, 202617.3517.3517.0917.1317.13-1.50%130,787
Feb 20, 202617.3517.5817.2617.3917.391.34%210,565
Feb 19, 202617.2117.3717.1317.1617.16-1.44%177,218
Feb 18, 202617.4017.6017.3417.4117.410.17%165,607
Feb 17, 202617.3517.4217.1917.3817.382.00%606,068
Feb 13, 202617.1117.1116.9617.0417.041.13%204,161
Feb 12, 202616.9817.0916.7316.8516.85-1.46%318,995
Feb 11, 202617.2117.3017.0817.1017.10-1.44%227,551
Feb 10, 202617.3117.4017.2217.3517.35-137,068
Feb 9, 202617.3917.4017.2717.3517.35-0.23%124,751
Feb 6, 202617.1917.3917.1917.3917.390.58%124,947
Feb 5, 202617.2917.4317.2517.2917.29-3.46%146,605
Feb 4, 202617.8318.0517.8217.9117.913.95%229,679
Feb 3, 202617.2217.3817.1117.2317.230.12%177,193
Feb 2, 202617.1817.2817.0517.2117.211.00%153,300
Jan 30, 202617.0417.1516.9317.0417.04-0.76%373,999
Jan 29, 202617.2117.2816.9917.1717.170.59%248,098
Jan 28, 202617.0817.1617.0117.0717.070.23%260,363
Jan 27, 202617.0117.1616.9217.0317.03-0.70%259,513
Jan 26, 202617.2817.3017.1117.1517.15-0.29%116,717
Jan 23, 202617.2617.2617.0217.2017.200.17%208,247
Jan 22, 202617.0117.2417.0117.1717.17-0.12%215,364
Jan 21, 202616.8117.2516.7817.1917.194.12%271,444
Jan 20, 202616.8416.9116.4716.5116.51-2.88%1,053,204
Jan 16, 202616.9817.0916.9217.0017.00-0.87%170,387
Jan 15, 202617.1317.2317.0317.1517.15-2.50%182,906
Jan 14, 202617.5117.6517.3517.5917.591.38%179,309
Jan 13, 202617.2817.4817.2217.3517.35-0.12%195,419
Jan 12, 202617.3417.5317.2717.3717.37-0.80%284,041
Jan 9, 202617.7217.7417.4117.5117.510.52%265,264
Jan 8, 202617.0917.4817.0817.4217.42-0.63%143,323
Jan 7, 202617.7717.7917.5117.5317.53-2.18%398,509
Jan 6, 202617.7617.9617.7017.9217.921.19%181,298
Jan 5, 202617.6617.7117.5817.7117.71-1.94%270,373
Jan 2, 202617.9818.1617.9718.0618.062.79%126,165
Dec 31, 202517.5417.6817.5417.5717.57-0.57%143,582
Dec 30, 202517.9117.9117.5917.6717.670.74%87,775
Dec 29, 202517.6117.6217.5117.5417.540.63%87,666
Dec 26, 202517.5017.5017.3117.4317.430.17%55,185
Dec 24, 202517.4417.4817.3917.4017.400.06%48,221
Dec 23, 202517.4517.5017.3617.3917.39-0.11%116,178
Dec 22, 202517.4917.5117.3417.4117.41-0.23%111,423
Dec 19, 202517.4517.5217.3617.4517.450.06%222,954
Dec 18, 202517.4417.5117.3617.4417.44-0.63%124,387
Dec 17, 202517.5317.6517.5317.5517.55-1.35%105,966
Dec 16, 202517.8517.8517.6717.7917.79-0.28%85,915
Dec 15, 202517.9317.9717.8017.8417.84-1.05%122,697
Dec 12, 202518.0018.1218.0018.0318.030.67%142,349
Dec 11, 202517.8817.9917.8217.9117.910.62%67,311
Dec 10, 202517.6217.8317.6017.8017.800.51%103,716
Dec 9, 202517.6917.7917.6517.7117.71-0.56%407,600
Dec 8, 202517.9417.9917.7617.8117.81-0.34%181,696
Dec 5, 202517.7617.9117.7617.8717.872.00%141,769
Dec 4, 202517.4917.5717.4117.5217.524.41%199,088
Dec 3, 202516.5716.8916.5716.7816.78-2.33%124,096
Dec 2, 202517.2517.2617.1217.1817.180.53%107,671
Dec 1, 202517.0217.2017.0217.0917.091.42%96,601
Nov 28, 202516.7916.8916.7816.8516.851.14%49,532
Nov 26, 202516.5316.6916.5316.6616.66-0.95%69,227
Nov 25, 202516.6716.8616.6616.8216.821.77%152,049
Nov 24, 202516.4616.6016.4616.5316.530.47%249,753
Nov 21, 202516.3316.4916.3016.4516.451.98%127,903
Nov 20, 202516.2216.3416.0716.1316.13-1.77%282,064
Nov 19, 202516.4116.5216.3616.4216.420.49%133,471
Nov 18, 202516.3616.4316.2516.3416.34-2.45%239,795
Nov 17, 202517.0217.0316.7216.7516.75-2.45%253,902
Nov 14, 202517.0817.2617.0417.1717.17-0.64%171,271
Nov 13, 202517.3117.3617.2417.2817.280.70%131,455
Nov 12, 202517.1817.2917.1517.1617.160.76%76,039
Nov 11, 202516.9417.0316.9117.0317.030.95%102,091
Nov 10, 202516.9816.9816.7616.8716.87-0.30%318,005
Nov 7, 202516.8716.9416.8116.9216.921.32%136,095
Nov 6, 202516.8516.8616.6816.7016.700.15%272,879
Nov 5, 202516.5516.7216.5516.6816.683.86%179,552
Nov 4, 202515.9816.1615.9616.0616.06-2.58%127,337
Nov 3, 202516.4316.4916.3816.4816.481.92%133,438
Oct 31, 202516.2116.2216.0916.1716.17-0.31%175,937
Oct 30, 202516.3116.4216.2016.2216.22-1.58%157,173
Oct 29, 202516.7116.7416.3916.4816.484.44%499,993
Oct 28, 202515.7615.9715.7315.7815.780.88%386,982
Oct 27, 202515.5715.6915.5715.6415.640.83%105,265
Oct 24, 202515.4415.5915.4415.5115.510.61%139,757
Oct 23, 202515.4515.4615.3615.4215.420.78%85,448
Oct 22, 202515.0915.3615.0515.3015.30-2.11%140,491
Oct 21, 202515.5815.7615.5115.6315.63-0.26%139,293
Oct 20, 202515.6015.6715.5715.6715.670.26%89,086
Oct 17, 202515.5015.6315.4715.6315.632.56%260,862
Oct 16, 202515.2115.3715.1515.2415.240.59%186,556
Oct 15, 202515.0515.2015.0415.1515.150.26%298,969
Oct 14, 202515.0815.2615.0815.1115.11-1.82%356,242
Oct 13, 202515.3315.4515.3315.3915.390.65%268,721