Mercedes-Benz Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	49.43	49.61	49.26	49.26	49.26	-0.59%	422
Apr 27, 2026	49.72	49.92	49.55	49.55	49.55	-0.70%	109
Apr 24, 2026	50.30	50.30	49.69	49.90	49.90	-1.33%	252
Apr 23, 2026	50.44	50.61	50.09	50.57	50.57	0.06%	153
Apr 22, 2026	51.44	51.44	50.54	50.54	50.54	-1.29%	221
Apr 21, 2026	52.01	52.10	51.20	51.20	51.20	-1.37%	8
Apr 20, 2026	51.83	51.96	51.47	51.91	51.91	-0.90%	330
Apr 17, 2026	50.74	52.38	50.74	52.38	52.38	-2.26%	720
Apr 16, 2026	54.32	54.32	53.56	53.59	50.09	-1.51%	21
Apr 15, 2026	55.31	55.31	54.41	54.41	50.86	-0.96%	16
Apr 14, 2026	55.05	55.74	54.32	54.94	51.35	1.29%	502
Apr 13, 2026	53.06	54.26	53.06	54.24	50.70	0.67%	581
Apr 10, 2026	53.35	54.01	53.25	53.88	50.36	1.28%	398
Apr 9, 2026	53.65	53.65	52.78	53.20	49.73	-1.83%	31
Apr 8, 2026	54.39	54.60	54.19	54.19	50.65	4.01%	205
Apr 7, 2026	53.12	53.49	51.98	52.10	48.70	-1.06%	732
Apr 2, 2026	52.56	53.03	52.56	52.66	49.22	-0.38%	-
Apr 1, 2026	53.60	53.60	52.40	52.86	49.41	0.99%	586
Mar 31, 2026	51.87	52.55	51.87	52.34	48.92	1.57%	317
Mar 30, 2026	51.52	51.79	51.42	51.53	48.16	-0.06%	304
Mar 27, 2026	51.79	52.55	51.40	51.56	48.19	-0.73%	435
Mar 26, 2026	51.86	52.04	51.82	51.94	48.55	-0.50%	4
Mar 25, 2026	52.17	52.42	52.11	52.20	48.79	1.20%	286
Mar 24, 2026	52.28	52.28	51.40	51.58	48.21	-0.42%	162
Mar 23, 2026	51.00	52.27	50.11	51.80	48.42	1.25%	1,207
Mar 20, 2026	52.13	52.29	51.16	51.16	47.82	-0.93%	173
Mar 19, 2026	52.42	52.42	51.64	51.64	48.27	-3.48%	35
Mar 18, 2026	54.12	54.12	53.50	53.50	50.01	0.06%	7
Mar 17, 2026	53.83	54.17	53.47	53.47	49.98	-0.65%	174
Mar 16, 2026	55.73	55.73	53.82	53.82	50.30	-2.09%	611
Mar 13, 2026	54.45	55.20	54.45	54.97	51.38	-0.63%	5
Mar 12, 2026	54.61	55.32	54.40	55.32	51.71	0.86%	844
Mar 11, 2026	54.95	55.34	54.77	54.85	51.27	-0.42%	346
Mar 10, 2026	55.38	55.53	55.05	55.08	51.48	1.79%	344
Mar 9, 2026	53.99	54.33	53.93	54.11	50.58	-1.21%	739
Mar 6, 2026	55.88	55.88	54.43	54.77	51.19	-3.06%	1,364
Mar 5, 2026	56.07	56.73	55.96	56.50	52.81	-0.25%	167
Mar 4, 2026	55.80	56.94	55.58	56.64	52.94	1.80%	1,994
Mar 3, 2026	56.23	56.23	55.17	55.64	52.01	-1.90%	1,777
Mar 2, 2026	57.53	57.70	56.63	56.72	53.02	-3.90%	1,276
Feb 27, 2026	58.97	59.02	57.45	59.02	55.17	-0.10%	718
Feb 26, 2026	59.49	59.49	59.00	59.08	55.22	0.32%	102
Feb 25, 2026	58.40	58.95	58.40	58.89	55.04	0.07%	173
Feb 24, 2026	58.90	59.27	58.80	58.85	55.01	0.86%	178
Feb 23, 2026	59.07	59.18	58.35	58.35	54.54	-1.47%	341
Feb 20, 2026	59.06	59.88	58.70	59.22	55.35	0.71%	1,489
Feb 19, 2026	59.33	59.33	58.20	58.80	54.96	-0.86%	337
Feb 18, 2026	59.18	59.31	58.97	59.31	55.44	0.71%	340
Feb 17, 2026	58.31	59.02	58.01	58.89	55.04	2.10%	336
Feb 16, 2026	57.59	58.56	57.31	57.68	53.91	0.14%	694
Feb 13, 2026	56.69	58.03	56.46	57.60	53.84	1.27%	1,269
Feb 12, 2026	55.34	57.70	55.00	56.88	53.17	-2.32%	5,199
Feb 11, 2026	58.69	58.69	57.83	58.23	54.43	-0.56%	-
Feb 10, 2026	58.79	59.16	58.23	58.56	54.74	0.48%	167
Feb 9, 2026	58.99	59.37	58.28	58.28	54.47	-0.75%	534
Feb 6, 2026	58.79	58.79	57.90	58.72	54.88	-0.58%	318
Feb 5, 2026	60.88	60.88	58.84	59.06	55.20	-3.31%	634
Feb 4, 2026	59.27	61.08	59.27	61.08	57.09	4.41%	619
Feb 3, 2026	58.65	59.38	58.19	58.50	54.68	0.21%	519
Feb 2, 2026	57.69	58.39	57.69	58.38	54.57	1.41%	19
Jan 30, 2026	58.04	58.04	57.11	57.57	53.81	0.38%	4
Jan 29, 2026	58.15	58.34	57.30	57.35	53.60	-0.02%	89
Jan 28, 2026	56.38	57.36	56.38	57.36	53.61	0.61%	177
Jan 27, 2026	57.67	57.67	56.94	57.01	53.29	-2.01%	287
Jan 26, 2026	58.16	58.61	58.16	58.18	54.38	-	7
Jan 23, 2026	58.50	58.67	58.12	58.18	54.38	-1.16%	48
Jan 22, 2026	59.50	59.60	58.36	58.86	55.02	2.17%	510
Jan 21, 2026	56.88	57.86	56.88	57.61	53.85	1.23%	1,220
Jan 20, 2026	57.28	57.83	56.89	56.91	53.19	-1.03%	970
Jan 19, 2026	55.96	57.51	55.96	57.50	53.74	-2.18%	491
Jan 16, 2026	59.03	59.03	58.29	58.78	54.94	-0.91%	103
Jan 15, 2026	60.26	60.26	59.26	59.32	55.45	-1.10%	487
Jan 14, 2026	59.28	60.70	59.28	59.98	56.06	0.42%	1,076
Jan 13, 2026	59.84	59.84	59.05	59.73	55.83	0.08%	195
Jan 12, 2026	59.85	60.34	59.42	59.68	55.78	-1.31%	665
Jan 9, 2026	59.94	61.12	59.94	60.47	56.52	0.93%	570
Jan 8, 2026	60.13	60.13	58.85	59.91	56.00	-0.50%	361
Jan 7, 2026	61.01	61.15	60.21	60.21	56.28	-2.02%	21
Jan 6, 2026	61.31	61.45	60.82	61.45	57.44	1.22%	503
Jan 5, 2026	61.69	62.00	60.71	60.71	56.74	-1.92%	371
Jan 2, 2026	60.28	62.00	60.28	61.90	57.86	2.94%	329
Dec 30, 2025	59.78	60.37	59.00	60.13	56.20	0.13%	136
Dec 29, 2025	59.45	60.18	59.45	60.05	56.13	-0.74%	1
Dec 23, 2025	59.20	60.50	59.20	60.50	56.55	1.61%	1
Dec 22, 2025	59.87	59.87	59.54	59.54	55.65	-0.12%	2
Dec 19, 2025	59.93	60.09	59.59	59.61	55.72	-0.23%	445
Dec 18, 2025	59.91	59.97	59.43	59.75	55.85	-0.57%	437
Dec 17, 2025	60.32	60.32	59.80	60.09	56.17	-0.78%	186
Dec 16, 2025	61.22	61.56	60.56	60.56	56.60	-1.22%	-
Dec 15, 2025	62.35	62.35	61.31	61.31	57.31	-0.44%	25
Dec 12, 2025	61.18	61.62	61.18	61.58	57.56	0.56%	237
Dec 11, 2025	60.72	62.45	60.18	61.24	57.24	0.76%	697
Dec 10, 2025	61.07	61.07	60.65	60.78	56.81	-0.61%	30
Dec 9, 2025	61.57	61.57	61.06	61.15	57.16	-0.78%	237
Dec 8, 2025	61.61	61.84	61.61	61.63	57.60	-	16
Dec 5, 2025	60.49	61.63	60.49	61.63	57.60	2.41%	300
Dec 4, 2025	58.96	60.32	58.96	60.18	56.25	4.42%	786
Dec 3, 2025	59.49	59.49	57.09	57.63	53.87	-2.91%	1,920
Dec 2, 2025	59.01	59.84	59.01	59.36	55.48	0.07%	24
Dec 1, 2025	58.55	59.32	58.47	59.32	55.45	2.28%	1,026