Skip to main content
Mercedes-Benz Group AG (MBGYY)
OTCMKTS · Delayed Price · Currency is USD
14.28
-0.13 (-0.90%)
At close: Apr 28, 2026

Mercedes-Benz Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.4014.4314.2714.2814.28-0.90%491,676
Apr 27, 202614.6014.6414.4114.4114.41-1.17%476,351
Apr 24, 202614.7814.7814.5214.5814.58-0.34%232,373
Apr 23, 202614.7214.8214.4814.6314.63-0.68%628,579
Apr 22, 202614.8414.8814.7014.7314.73-0.47%354,049
Apr 21, 202615.3015.3014.7914.8014.80-3.17%335,230
Apr 20, 202615.4115.6815.2015.2915.29-7.19%281,371
Apr 17, 202616.7916.7915.9416.4715.793.72%279,107
Apr 16, 202616.3216.3215.7315.8815.23-2.16%308,289
Apr 15, 202616.2016.3215.9216.2315.56-92,740
Apr 14, 202616.2616.3516.1116.2315.561.25%214,752
Apr 13, 202615.6016.0315.5416.0315.371.95%443,219
Apr 10, 202615.7915.9315.6515.7215.080.86%173,068
Apr 9, 202615.3915.6415.3315.5914.95-1.76%260,333
Apr 8, 202615.8615.9315.6015.8715.224.48%271,628
Apr 7, 202615.2015.2414.9215.1914.57-0.91%506,561
Apr 6, 202615.1415.4815.1415.3314.700.99%439,982
Apr 2, 202615.0915.2915.0215.1814.56-0.59%403,614
Apr 1, 202615.1815.4315.1215.2714.640.13%361,212
Mar 31, 202615.0715.3214.9115.2514.623.53%354,236
Mar 30, 202614.7414.8014.6414.7314.120.14%450,301
Mar 27, 202614.8314.9114.7014.7114.11-0.95%317,782
Mar 26, 202614.9115.0214.8514.8514.24-1.19%288,850
Mar 25, 202615.1115.1415.0215.0314.411.08%348,776
Mar 24, 202614.8015.0014.7714.8714.26-1.46%455,994
Mar 23, 202614.9415.2314.8915.0914.473.29%566,338
Mar 20, 202614.8414.8514.5314.6114.01-2.73%407,260
Mar 19, 202614.9715.1314.6615.0214.40-0.92%355,958
Mar 18, 202615.3715.6315.1115.1614.54-1.69%315,061
Mar 17, 202615.5715.6215.2915.4214.79-0.13%297,283
Mar 16, 202615.5515.6615.3615.4414.81-1.34%415,959
Mar 13, 202615.7515.8115.5615.6515.01-1.57%247,247
Mar 12, 202615.6415.9315.6015.9015.25-394,690
Mar 11, 202615.8416.0015.7515.9015.250.25%205,654
Mar 10, 202616.0316.1615.8115.8615.21-0.88%360,045
Mar 9, 202615.6716.1815.4816.0015.340.95%457,613
Mar 6, 202615.6715.9515.6315.8515.20-0.81%329,291
Mar 5, 202616.1716.2515.8215.9815.32-2.80%352,069
Mar 4, 202616.4316.5016.2716.4415.761.04%222,743
Mar 3, 202615.9616.4015.9016.2715.60-1.15%414,788
Mar 2, 202616.5216.6216.4316.4615.78-5.02%297,569
Feb 27, 202617.2717.4317.2317.3316.62-0.40%229,742
Feb 26, 202617.4517.5017.2717.4016.690.12%92,466
Feb 25, 202617.2917.4217.2417.3816.670.64%122,484
Feb 24, 202617.2217.3917.1817.2716.560.82%232,577
Feb 23, 202617.3517.3517.0917.1316.43-1.50%130,987
Feb 20, 202617.3517.5817.2617.3916.681.34%210,565
Feb 19, 202617.2117.3717.1317.1616.46-1.44%177,218
Feb 18, 202617.4017.6017.3417.4116.690.17%165,607
Feb 17, 202617.3517.4217.1917.3816.672.00%606,068
Feb 13, 202617.1117.1116.9617.0416.341.13%204,161
Feb 12, 202616.9817.0916.7316.8516.16-1.46%318,995
Feb 11, 202617.2117.3017.0817.1016.40-1.44%227,551
Feb 10, 202617.3117.4017.2217.3516.64-137,068
Feb 9, 202617.3917.4017.2717.3516.64-0.23%124,751
Feb 6, 202617.1917.3917.1917.3916.680.58%124,947
Feb 5, 202617.2917.4317.2517.2916.58-3.46%146,605
Feb 4, 202617.8318.0517.8217.9117.173.95%229,679
Feb 3, 202617.2217.3817.1117.2316.520.12%177,193
Feb 2, 202617.1817.2817.0517.2116.501.00%153,300
Jan 30, 202617.0417.1516.9317.0416.34-0.76%373,999
Jan 29, 202617.2117.2816.9917.1716.460.59%248,098
Jan 28, 202617.0817.1617.0117.0716.370.23%260,363
Jan 27, 202617.0117.1616.9217.0316.33-0.70%259,513
Jan 26, 202617.2817.3017.1117.1516.45-0.29%116,717
Jan 23, 202617.2617.2617.0217.2016.490.17%208,247
Jan 22, 202617.0117.2417.0117.1716.46-0.12%215,364
Jan 21, 202616.8117.2516.7817.1916.484.12%271,444
Jan 20, 202616.8416.9116.4716.5115.83-2.88%1,053,204
Jan 16, 202616.9817.0916.9217.0016.30-0.87%170,609
Jan 15, 202617.1317.2317.0317.1516.45-2.50%182,906
Jan 14, 202617.5117.6517.3517.5916.871.38%179,309
Jan 13, 202617.2817.4817.2217.3516.64-0.12%195,419
Jan 12, 202617.3417.5317.2717.3716.66-0.80%284,041
Jan 9, 202617.7217.7417.4117.5116.790.52%265,264
Jan 8, 202617.0917.4817.0817.4216.70-0.63%143,323
Jan 7, 202617.7717.7917.5117.5316.81-2.18%398,509
Jan 6, 202617.7617.9617.7017.9217.181.19%181,298
Jan 5, 202617.6617.7117.5817.7116.98-1.94%270,373
Jan 2, 202617.9818.1617.9718.0617.322.79%126,165
Dec 31, 202517.5417.6817.5417.5716.85-0.57%143,582
Dec 30, 202517.9117.9117.5917.6716.940.74%87,775
Dec 29, 202517.6117.6217.5117.5416.820.63%87,666
Dec 26, 202517.5017.5017.3117.4316.710.17%55,185
Dec 24, 202517.4417.4817.3917.4016.690.06%48,221
Dec 23, 202517.4517.5017.3617.3916.68-0.11%116,178
Dec 22, 202517.4917.5117.3417.4116.69-0.23%111,423
Dec 19, 202517.4517.5217.3617.4516.730.06%222,954
Dec 18, 202517.4417.5117.3617.4416.72-0.63%124,387
Dec 17, 202517.5317.6517.5317.5516.83-1.35%105,966
Dec 16, 202517.8517.8517.6717.7917.06-0.28%85,915
Dec 15, 202517.9317.9717.8017.8417.11-1.05%122,697
Dec 12, 202518.0018.1218.0018.0317.290.67%142,349
Dec 11, 202517.8817.9917.8217.9117.170.62%67,311
Dec 10, 202517.6217.8317.6017.8017.070.51%103,716
Dec 9, 202517.6917.7917.6517.7116.98-0.56%407,600
Dec 8, 202517.9417.9917.7617.8117.08-0.34%181,696
Dec 5, 202517.7617.9117.7617.8717.142.00%141,769
Dec 4, 202517.4917.5717.4117.5216.804.41%199,088
Dec 3, 202516.5716.8916.5716.7816.09-2.33%124,096