Mercedes-Benz Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	55.67	56.95	55.67	56.48	56.48	1.46%	2,063
Mar 3, 2026	56.71	56.71	54.81	55.67	55.67	-1.83%	2,507
Mar 2, 2026	57.25	57.81	56.45	56.71	56.71	-3.96%	2,124
Feb 27, 2026	59.02	59.02	58.40	59.05	59.05	-0.03%	967
Feb 26, 2026	59.44	59.50	58.92	59.07	59.07	0.37%	702
Feb 25, 2026	58.31	58.95	58.31	58.85	58.85	0.03%	647
Feb 24, 2026	58.88	59.36	58.82	58.83	58.83	0.77%	1,358
Feb 23, 2026	59.18	59.50	58.34	58.38	58.38	-1.32%	1,278
Feb 20, 2026	58.41	59.90	58.31	59.16	59.16	0.68%	12,187
Feb 19, 2026	58.92	58.98	58.00	58.76	58.76	-0.91%	4,840
Feb 18, 2026	58.90	59.52	58.80	59.30	59.30	0.70%	3,865
Feb 17, 2026	57.96	59.05	57.96	58.89	58.89	2.10%	3,560
Feb 16, 2026	57.36	58.57	57.21	57.68	57.68	0.16%	5,612
Feb 13, 2026	56.85	58.14	56.40	57.59	57.59	1.27%	3,610
Feb 12, 2026	56.02	57.66	54.69	56.87	56.87	-2.37%	34,378
Feb 11, 2026	58.38	58.93	57.75	58.25	58.25	-0.55%	2,314
Feb 10, 2026	58.98	59.40	58.21	58.57	58.57	0.48%	1,155
Feb 9, 2026	58.85	59.34	58.36	58.29	58.29	-0.82%	4,248
Feb 6, 2026	58.00	59.08	57.84	58.77	58.77	-0.34%	1,567
Feb 5, 2026	60.71	60.71	58.66	58.97	58.97	-3.39%	3,350
Feb 4, 2026	59.48	61.22	59.48	61.04	61.04	4.18%	5,652
Feb 3, 2026	59.13	59.56	58.21	58.59	58.59	0.34%	2,559
Feb 2, 2026	57.96	58.61	57.90	58.39	58.39	1.44%	14,128
Jan 30, 2026	57.55	57.55	57.09	57.56	57.56	0.37%	16,072
Jan 29, 2026	58.55	58.70	57.51	57.35	57.35	-0.02%	18,839
Jan 28, 2026	56.11	57.42	56.00	57.36	57.36	0.72%	2,718
Jan 27, 2026	57.65	57.70	56.80	56.95	56.95	-2.06%	12,029
Jan 26, 2026	58.43	58.72	58.15	58.15	58.15	0.02%	7,629
Jan 23, 2026	58.64	58.81	58.11	58.14	58.14	-1.22%	1,635
Jan 22, 2026	59.98	60.00	57.96	58.86	58.86	2.22%	5,762
Jan 21, 2026	57.59	58.00	57.11	57.58	57.58	1.34%	3,085
Jan 20, 2026	57.58	57.89	56.79	56.82	56.82	-1.20%	4,876
Jan 19, 2026	56.04	57.80	54.94	57.51	57.51	-2.26%	9,193
Jan 16, 2026	58.95	58.98	58.24	58.84	58.84	-0.96%	7,216
Jan 15, 2026	60.10	60.10	58.93	59.41	59.41	-1.87%	11,793
Jan 14, 2026	59.60	61.03	59.59	60.54	60.54	1.14%	1,934
Jan 13, 2026	59.67	60.14	58.92	59.86	59.86	0.37%	3,473
Jan 12, 2026	59.94	60.55	59.49	59.64	59.64	-1.34%	1,046
Jan 9, 2026	59.90	61.42	59.90	60.45	60.45	0.88%	3,013
Jan 8, 2026	59.30	60.06	58.82	59.92	59.92	-0.48%	2,937
Jan 7, 2026	61.10	61.10	60.28	60.21	60.21	-1.92%	688
Jan 6, 2026	61.00	61.65	60.74	61.39	61.39	1.81%	2,757
Jan 5, 2026	61.50	62.30	60.30	60.30	60.30	-2.73%	2,780
Jan 2, 2026	60.19	62.02	60.19	61.99	61.99	2.67%	2,681
Dec 30, 2025	61.75	61.75	56.15	60.38	60.38	0.53%	896
Dec 29, 2025	59.30	60.22	59.30	60.06	60.06	1.28%	1,210
Dec 23, 2025	59.25	59.52	59.23	59.30	59.30	-0.39%	119
Dec 22, 2025	59.86	59.91	59.24	59.53	59.53	-0.12%	914
Dec 19, 2025	59.91	60.09	59.58	59.60	59.60	-2.84%	1,572
Dec 18, 2025	60.01	61.34	59.46	61.34	61.34	2.08%	879