Skip to main content
Mercedes-Benz Group AG (TSX:BENZ)
Canada flag Canada · Delayed Price · Currency is CAD
19.57
-1.46 (-6.94%)
At close: Apr 28, 2026

Mercedes-Benz Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.5719.5719.5719.5719.57-6.94%2,642
Apr 27, 202620.9321.0320.9321.0321.030.33%301
Apr 24, 202620.9620.9620.9620.9620.96-0.90%1,381
Apr 23, 202621.1921.1921.1521.1521.15-0.38%416
Apr 22, 202621.2821.2821.2321.2321.23-0.66%11,629
Apr 21, 202621.3521.3721.3521.3721.37-2.33%3,149
Apr 20, 202621.9921.9921.7321.8821.88-5.24%2,254
Apr 17, 202623.1023.1022.9823.0922.012.39%9,227
Apr 16, 202622.6522.6522.5022.5521.50-1.61%1,612
Apr 15, 202623.0423.0422.8422.9221.85-1.12%6,535
Apr 14, 202623.2123.3223.1623.1822.102.66%2,726
Apr 13, 202622.5622.5822.5422.5821.53-0.31%16,038
Apr 10, 202622.7522.7522.6522.6521.591.71%2,901
Apr 9, 202622.2022.2722.0922.2721.23-2.45%5,200
Apr 8, 202623.0623.0622.8322.8321.772.33%3,100
Apr 2, 202622.3122.3122.3122.3121.270.77%101
Apr 1, 202622.1722.2722.1422.1421.113.12%2,100
Mar 30, 202621.4721.4721.4721.4720.47-1.29%3,008
Mar 27, 202621.7521.7521.7521.7520.74-0.64%563
Mar 26, 202621.8621.8921.8621.8920.87-0.73%4,901
Mar 25, 202622.0522.0522.0522.0521.021.15%224
Mar 24, 202621.7521.8021.7321.8020.782.06%2,199
Mar 20, 202621.5921.5921.3621.3620.37-14.15%696
Feb 26, 202624.8824.8824.8824.8823.720.81%241
Feb 17, 202624.6824.6824.6824.6823.532.19%5,010
Feb 13, 202624.1524.1524.1524.1523.03-1.07%100
Feb 9, 202624.4124.4124.4124.4123.27-1.77%401
Feb 5, 202624.8224.8524.8224.8523.69-2.66%6,002
Feb 4, 202625.5325.5325.5325.5324.346.55%100
Jan 27, 202624.1124.1123.9623.9622.84-1.96%1,168
Jan 26, 202624.4424.4424.4424.4423.300.58%101
Jan 19, 202624.3024.3024.3024.3023.17-4.07%300
Jan 13, 202625.3325.3325.3325.3324.150.92%300
Jan 8, 202625.1025.1025.1025.1023.930.97%305
Dec 29, 202524.8624.8624.8624.8623.70-4.60%248
Dec 12, 202526.0626.0626.0626.0624.850.54%4,239
Dec 11, 202525.8325.9225.8225.9224.710.27%6,500
Dec 10, 202525.7525.8625.7525.8524.65-0.23%12,300
Dec 8, 202526.0026.0025.9125.9124.706.45%201
Dec 3, 202524.2524.3424.2424.3423.21-3.11%1,701
Dec 2, 202525.1125.1725.1125.1223.952.57%14,204
Nov 28, 202524.4924.4924.4924.4923.351.11%102
Nov 24, 202524.2224.2224.2224.2223.09-0.29%7,600
Nov 21, 202524.2924.2924.2924.2923.16-3.76%101
Nov 12, 202525.2125.2425.2125.2424.062.23%700
Nov 10, 202524.6924.6924.6924.6923.540.24%101
Nov 7, 202524.6324.6324.6324.6323.484.36%100
Nov 4, 202523.6023.6023.6023.6022.50-2.16%200
Nov 3, 202524.1224.1224.1224.1223.000.58%100