Mercedes-Benz Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	60.82	60.82	59.75	60.09	60.09	-0.79%	1,265
Dec 16, 2025	61.51	61.73	60.36	60.57	60.57	-3.24%	2,504
Dec 15, 2025	62.21	62.60	60.90	62.60	62.60	1.69%	1,112
Dec 12, 2025	61.52	61.77	61.29	61.56	61.56	0.54%	1,340
Dec 11, 2025	60.93	61.39	60.00	61.23	61.23	0.77%	2,316
Dec 10, 2025	60.80	61.45	60.58	60.76	60.76	-0.70%	531
Dec 9, 2025	61.50	61.80	61.02	61.19	61.19	-0.52%	2,166
Dec 8, 2025	61.81	62.01	61.58	61.51	61.51	-0.15%	293
Dec 5, 2025	60.74	61.62	60.61	61.60	61.60	2.41%	4,760
Dec 4, 2025	59.03	60.48	58.92	60.15	60.15	4.45%	4,438
Dec 3, 2025	59.57	59.57	57.00	57.59	57.59	-2.88%	1,506
Dec 2, 2025	58.90	59.90	58.76	59.30	59.30	0.19%	359
Dec 1, 2025	58.48	59.36	58.40	59.19	59.19	1.54%	2,599
Nov 28, 2025	57.98	58.42	57.98	58.29	58.29	0.29%	154
Nov 27, 2025	57.70	58.31	57.46	58.12	58.12	0.83%	503
Nov 26, 2025	58.25	58.25	57.48	57.64	57.64	-1.05%	1,816
Nov 25, 2025	57.65	58.29	57.05	58.25	58.25	0.97%	1,429
Nov 24, 2025	58.03	58.03	57.33	57.69	57.69	0.98%	701
Nov 21, 2025	56.36	57.24	56.24	57.13	57.13	1.13%	1,616
Nov 20, 2025	56.94	56.94	56.06	56.49	56.49	-0.70%	1,615
Nov 19, 2025	56.60	57.38	56.35	56.89	56.89	0.48%	701
Nov 18, 2025	57.45	57.56	56.35	56.62	56.62	-3.71%	2,270
Nov 17, 2025	59.42	59.58	58.43	58.80	58.80	-1.06%	934
Nov 14, 2025	59.52	59.52	58.73	59.43	59.43	-0.59%	1,378
Nov 13, 2025	60.06	60.06	59.33	59.78	59.78	0.57%	1,445
Nov 12, 2025	59.25	59.90	59.05	59.44	59.44	1.14%	1,599
Nov 11, 2025	57.96	58.89	57.96	58.77	58.77	0.48%	1,894
Nov 10, 2025	58.80	59.03	58.54	58.49	58.49	0.26%	665
Nov 7, 2025	58.90	59.00	58.37	58.34	58.34	0.10%	2,186