Mercedes-Benz Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	44.09	44.78	43.97	44.78	44.78	1.03%	1,605,781
Jul 23, 2026	44.65	45.05	44.20	44.32	44.32	-1.18%	1,605,949
Jul 22, 2026	44.73	45.20	44.44	44.85	44.85	-0.12%	1,537,575
Jul 21, 2026	44.97	45.39	44.67	44.91	44.91	-0.51%	1,368,897
Jul 20, 2026	45.12	45.60	44.82	45.14	45.14	-0.82%	1,837,973
Jul 17, 2026	45.80	46.25	45.51	45.51	45.51	-0.76%	2,621,785
Jul 16, 2026	46.35	46.46	45.77	45.86	45.86	-0.92%	1,548,556
Jul 15, 2026	44.94	46.42	44.61	46.29	46.29	2.60%	2,414,467
Jul 14, 2026	44.05	45.35	43.94	45.11	45.11	1.85%	2,274,071
Jul 13, 2026	43.86	44.61	43.82	44.29	44.29	0.68%	2,146,158
Jul 10, 2026	44.19	44.53	43.71	43.99	43.99	0.21%	1,559,212
Jul 9, 2026	44.31	44.35	43.66	43.90	43.90	-0.51%	1,656,323
Jul 8, 2026	45.05	45.35	44.04	44.13	44.13	-4.01%	3,333,896
Jul 7, 2026	45.79	46.33	45.70	45.97	45.97	1.24%	2,242,602
Jul 6, 2026	45.58	45.72	45.25	45.41	45.41	0.36%	1,160,771
Jul 3, 2026	45.15	45.56	45.03	45.24	45.24	0.93%	1,167,353
Jul 2, 2026	44.00	45.16	43.95	44.83	44.83	2.36%	2,198,618
Jul 1, 2026	44.20	44.20	43.51	43.79	43.79	-0.30%	1,920,621
Jun 30, 2026	43.29	43.92	42.81	43.92	43.92	1.95%	3,595,677
Jun 29, 2026	43.60	43.75	42.63	43.08	43.08	-0.59%	2,620,832
Jun 26, 2026	44.64	44.69	43.19	43.34	43.34	-2.91%	2,676,153
Jun 25, 2026	44.46	45.01	44.37	44.64	44.64	0.52%	1,719,733
Jun 24, 2026	45.05	45.05	44.26	44.41	44.41	-1.85%	2,658,517
Jun 23, 2026	45.07	45.67	44.86	45.24	45.24	-0.64%	2,495,978
Jun 22, 2026	45.11	45.59	44.25	45.53	45.53	0.56%	2,679,205
Jun 19, 2026	44.74	45.55	44.74	45.28	45.28	1.51%	6,573,273
Jun 18, 2026	46.59	46.60	43.97	44.60	44.60	-4.60%	5,405,561
Jun 17, 2026	46.88	47.64	46.23	46.75	46.75	-4.36%	3,918,907
Jun 16, 2026	49.20	49.33	48.36	48.88	48.88	-1.00%	1,784,019
Jun 15, 2026	49.33	49.75	49.10	49.38	49.38	2.83%	2,283,474
Jun 12, 2026	48.47	48.93	47.76	48.02	48.02	1.22%	1,939,591
Jun 11, 2026	47.42	47.71	46.89	47.44	47.44	0.69%	1,874,727
Jun 10, 2026	47.71	48.15	47.03	47.11	47.11	-1.25%	1,820,118
Jun 9, 2026	48.24	48.54	47.71	47.71	47.71	-1.34%	2,103,912
Jun 8, 2026	47.54	48.36	47.15	48.36	48.36	0.75%	1,989,527
Jun 5, 2026	49.18	49.33	47.86	48.00	48.00	-2.20%	2,313,537
Jun 4, 2026	50.08	50.59	49.06	49.08	49.08	-1.76%	1,849,849
Jun 3, 2026	50.93	50.96	49.72	49.96	49.96	-3.32%	1,957,221
Jun 2, 2026	51.60	52.02	50.91	51.67	51.67	0.45%	1,460,556
Jun 1, 2026	51.90	53.19	51.14	51.44	51.44	-1.44%	3,441,212
May 29, 2026	52.94	53.18	52.04	52.19	52.19	-0.99%	5,536,819
May 28, 2026	52.12	53.04	51.70	52.71	52.71	0.38%	1,864,510
May 27, 2026	51.03	53.03	51.03	52.51	52.51	3.12%	3,673,873
May 26, 2026	50.53	51.13	50.52	50.92	50.92	0.32%	1,542,970
May 25, 2026	50.57	51.15	50.57	50.76	50.76	1.28%	1,788,724
May 22, 2026	49.95	50.18	49.65	50.12	50.12	0.72%	1,984,839
May 21, 2026	50.06	50.51	49.29	49.76	49.76	-0.50%	2,613,478
May 20, 2026	49.33	50.34	48.94	50.01	50.01	0.95%	2,353,628
May 19, 2026	49.82	49.99	49.49	49.54	49.54	-0.86%	2,080,071
May 18, 2026	49.64	50.29	49.12	49.97	49.97	-0.75%	2,508,850