Mercedes-Benz Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	54.13	54.13	54.13	54.13	-	-1.17%	-
Mar 6, 2026	55.88	55.88	54.43	54.77	54.77	-3.06%	1,364
Mar 5, 2026	56.07	56.73	55.96	56.50	56.50	-0.25%	167
Mar 4, 2026	55.80	56.94	55.58	56.64	56.64	1.80%	1,994
Mar 3, 2026	56.23	56.23	55.17	55.64	55.64	-1.90%	1,777
Mar 2, 2026	57.53	57.70	56.63	56.72	56.72	-3.90%	1,276
Feb 27, 2026	58.97	59.02	57.45	59.02	59.02	-0.10%	718
Feb 26, 2026	59.49	59.49	59.00	59.08	59.08	0.32%	102
Feb 25, 2026	58.40	58.95	58.40	58.89	58.89	0.07%	173
Feb 24, 2026	58.90	59.27	58.80	58.85	58.85	0.86%	178
Feb 23, 2026	59.07	59.18	58.35	58.35	58.35	-1.47%	341
Feb 20, 2026	59.06	59.88	58.70	59.22	59.22	0.71%	1,489
Feb 19, 2026	59.33	59.33	58.20	58.80	58.80	-0.86%	337
Feb 18, 2026	59.18	59.31	58.97	59.31	59.31	0.71%	340
Feb 17, 2026	58.31	59.02	58.01	58.89	58.89	2.10%	336
Feb 16, 2026	57.59	58.56	57.31	57.68	57.68	0.14%	694
Feb 13, 2026	56.69	58.03	56.46	57.60	57.60	1.27%	1,269
Feb 12, 2026	55.34	57.70	55.00	56.88	56.88	-2.32%	5,199
Feb 11, 2026	58.69	58.69	57.83	58.23	58.23	-0.56%	-
Feb 10, 2026	58.79	59.16	58.23	58.56	58.56	0.48%	167
Feb 9, 2026	58.99	59.37	58.28	58.28	58.28	-0.75%	534
Feb 6, 2026	58.79	58.79	57.90	58.72	58.72	-0.58%	318
Feb 5, 2026	60.88	60.88	58.84	59.06	59.06	-3.31%	634
Feb 4, 2026	59.27	61.08	59.27	61.08	61.08	4.41%	619
Feb 3, 2026	58.65	59.38	58.19	58.50	58.50	0.21%	519
Feb 2, 2026	57.69	58.39	57.69	58.38	58.38	1.41%	19
Jan 30, 2026	58.04	58.04	57.11	57.57	57.57	0.38%	4
Jan 29, 2026	58.15	58.34	57.30	57.35	57.35	-0.02%	89
Jan 28, 2026	56.38	57.36	56.38	57.36	57.36	0.61%	177
Jan 27, 2026	57.67	57.67	56.94	57.01	57.01	-2.01%	287
Jan 26, 2026	58.16	58.61	58.16	58.18	58.18	-	7
Jan 23, 2026	58.50	58.67	58.12	58.18	58.18	-1.16%	48
Jan 22, 2026	59.50	59.60	58.36	58.86	58.86	2.17%	510
Jan 21, 2026	56.88	57.86	56.88	57.61	57.61	1.23%	1,220
Jan 20, 2026	57.28	57.83	56.89	56.91	56.91	-1.03%	970
Jan 19, 2026	55.96	57.51	55.96	57.50	57.50	-2.18%	491
Jan 16, 2026	59.03	59.03	58.29	58.78	58.78	-0.91%	103
Jan 15, 2026	60.26	60.26	59.26	59.32	59.32	-1.10%	487
Jan 14, 2026	59.28	60.70	59.28	59.98	59.98	0.42%	1,076
Jan 13, 2026	59.84	59.84	59.05	59.73	59.73	0.08%	195
Jan 12, 2026	59.85	60.34	59.42	59.68	59.68	-1.31%	665
Jan 9, 2026	59.94	61.12	59.94	60.47	60.47	0.93%	570
Jan 8, 2026	60.13	60.13	58.85	59.91	59.91	-0.50%	361
Jan 7, 2026	61.01	61.15	60.21	60.21	60.21	-2.02%	21
Jan 6, 2026	61.31	61.45	60.82	61.45	61.45	1.22%	503
Jan 5, 2026	61.69	62.00	60.71	60.71	60.71	-1.92%	371
Jan 2, 2026	60.28	62.00	60.28	61.90	61.90	2.94%	329
Dec 30, 2025	59.78	60.37	59.00	60.13	60.13	0.13%	136
Dec 29, 2025	59.45	60.18	59.45	60.05	60.05	-0.74%	1
Dec 23, 2025	59.20	60.50	59.20	60.50	60.50	1.61%	1
Dec 22, 2025	59.87	59.87	59.54	59.54	59.54	-0.12%	2
Dec 19, 2025	59.93	60.09	59.59	59.61	59.61	-0.23%	445
Dec 18, 2025	59.91	59.97	59.43	59.75	59.75	-0.57%	437
Dec 17, 2025	60.32	60.32	59.80	60.09	60.09	-0.78%	186
Dec 16, 2025	61.22	61.56	60.56	60.56	60.56	-1.22%	-
Dec 15, 2025	62.35	62.35	61.31	61.31	61.31	-0.44%	25
Dec 12, 2025	61.18	61.62	61.18	61.58	61.58	0.56%	237
Dec 11, 2025	60.72	62.45	60.18	61.24	61.24	0.76%	697
Dec 10, 2025	61.07	61.07	60.65	60.78	60.78	-0.61%	30
Dec 9, 2025	61.57	61.57	61.06	61.15	61.15	-0.78%	237
Dec 8, 2025	61.61	61.84	61.61	61.63	61.63	-	16
Dec 5, 2025	60.49	61.63	60.49	61.63	61.63	2.41%	300
Dec 4, 2025	58.96	60.32	58.96	60.18	60.18	4.42%	786
Dec 3, 2025	59.49	59.49	57.09	57.63	57.63	-2.91%	1,920
Dec 2, 2025	59.01	59.84	59.01	59.36	59.36	0.07%	24
Dec 1, 2025	58.55	59.32	58.47	59.32	59.32	2.28%	1,026
Nov 28, 2025	58.04	58.50	58.00	58.00	58.00	-0.21%	218
Nov 27, 2025	57.55	58.12	57.55	58.12	58.12	0.82%	-
Nov 26, 2025	58.14	58.14	57.43	57.65	57.65	-0.81%	-
Nov 25, 2025	57.73	58.22	57.00	58.12	58.12	0.64%	1,275
Nov 24, 2025	57.88	57.88	57.31	57.75	57.75	1.03%	437
Nov 21, 2025	56.26	57.26	56.26	57.16	57.16	1.15%	973
Nov 20, 2025	57.07	57.07	56.29	56.51	56.51	-0.72%	187
Nov 19, 2025	56.59	57.19	56.54	56.92	56.92	0.85%	1
Nov 18, 2025	57.71	57.71	56.31	56.44	56.44	-4.00%	1,644
Nov 17, 2025	59.50	59.56	58.20	58.79	58.79	-0.96%	1,597
Nov 14, 2025	59.34	59.36	58.88	59.36	59.36	-0.74%	14
Nov 13, 2025	60.10	60.10	59.31	59.80	59.80	0.61%	192
Nov 12, 2025	58.94	59.63	58.94	59.44	59.44	1.19%	8
Nov 11, 2025	58.50	58.74	58.00	58.74	58.74	0.39%	110
Nov 10, 2025	58.73	58.94	58.51	58.51	58.51	0.29%	124
Nov 7, 2025	58.55	58.95	58.30	58.34	58.34	-0.41%	7
Nov 6, 2025	58.51	58.72	58.08	58.58	58.58	0.36%	82
Nov 5, 2025	56.09	58.37	56.09	58.37	58.37	3.90%	234
Nov 4, 2025	56.71	56.71	55.79	56.18	56.18	-1.73%	377
Nov 3, 2025	56.77	58.05	56.77	57.17	57.17	1.49%	12
Oct 31, 2025	56.21	56.35	55.98	56.33	56.33	-0.18%	377
Oct 30, 2025	57.82	57.82	56.43	56.43	56.43	-1.12%	277
Oct 29, 2025	57.84	59.17	56.67	57.07	57.07	4.33%	1,162
Oct 28, 2025	53.72	54.82	53.72	54.70	54.70	1.58%	507
Oct 27, 2025	53.99	54.05	53.59	53.85	53.85	2.57%	71
Oct 24, 2025	53.30	53.39	52.50	52.50	52.50	-1.41%	365
Oct 23, 2025	53.06	53.57	53.06	53.25	53.25	0.57%	314
Oct 22, 2025	53.62	53.62	52.22	52.95	52.95	-2.36%	111
Oct 21, 2025	53.87	54.23	53.62	54.23	54.23	0.67%	23
Oct 20, 2025	53.15	53.87	52.82	53.87	53.87	0.84%	13
Oct 17, 2025	52.24	53.42	52.24	53.42	53.42	1.29%	536
Oct 16, 2025	52.66	52.74	51.92	52.74	52.74	0.69%	324
Oct 15, 2025	52.46	52.59	51.96	52.38	52.38	0.04%	452
Oct 14, 2025	53.23	53.23	52.36	52.36	52.36	-2.04%	303