Mercedes-Benz Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	40.54	42.56	40.52	42.33	42.33	4.56%	3,481,432
Nov 3, 2026	40.76	41.56	40.48	40.48	40.48	-1.64%	2,295,956
Nov 2, 2026	40.63	41.37	40.26	41.16	41.16	1.17%	2,443,353
Oct 30, 2026	40.65	41.18	40.58	40.68	40.68	-0.20%	2,244,102
Oct 29, 2026	39.50	40.91	39.22	40.76	40.76	2.35%	2,486,555
Oct 28, 2026	39.58	40.33	39.45	39.83	39.83	0.13%	2,547,858
Oct 27, 2026	41.30	41.37	39.08	39.78	39.78	-3.86%	4,241,374
Oct 26, 2026	41.37	41.80	41.16	41.37	41.37	1.55%	1,847,202
Oct 23, 2026	41.15	41.65	40.60	40.74	40.74	-1.88%	3,118,605
Oct 22, 2026	40.89	41.60	40.57	41.52	41.52	1.17%	2,806,475
Oct 21, 2026	41.10	41.42	40.82	41.04	41.04	-0.77%	1,657,764
Oct 20, 2026	40.84	41.76	40.44	41.36	41.36	1.51%	2,078,156
Oct 19, 2026	40.66	40.96	40.29	40.75	40.75	-0.83%	1,764,367
Oct 16, 2026	40.20	41.37	40.20	41.09	41.09	2.87%	2,653,860
Oct 15, 2026	39.76	40.33	39.59	39.94	39.94	0.90%	1,947,884
Oct 14, 2026	39.62	39.99	39.34	39.59	39.59	-0.26%	2,202,084
Oct 13, 2026	39.62	39.89	39.36	39.69	39.69	1.08%	2,116,983
Oct 12, 2026	40.30	40.41	39.21	39.27	39.27	-0.82%	1,545,168
Oct 9, 2026	39.05	40.26	38.95	39.59	39.59	1.45%	2,805,212
Oct 8, 2026	39.67	39.77	38.89	39.03	39.03	-2.02%	2,718,341
Oct 7, 2026	40.40	41.53	38.91	39.83	39.83	-2.14%	3,753,065
Oct 6, 2026	40.36	40.70	40.02	40.70	40.70	1.24%	1,924,444
Oct 5, 2026	39.66	40.53	39.41	40.20	40.20	1.20%	2,090,362
Oct 2, 2026	40.09	40.46	39.73	39.73	39.73	-0.84%	2,480,430
Oct 1, 2026	40.30	40.68	39.77	40.06	40.06	-1.32%	2,376,025
Sep 30, 2026	40.79	41.37	40.52	40.60	40.60	-0.17%	2,614,039
Sep 29, 2026	41.45	41.52	40.13	40.67	40.67	-1.85%	3,283,279
Sep 28, 2026	41.68	41.95	41.18	41.43	41.43	0.35%	2,244,615
Sep 25, 2026	41.30	41.57	41.00	41.29	41.29	0.10%	2,260,991
Sep 24, 2026	41.70	41.89	41.14	41.25	41.25	-2.04%	3,120,947
Sep 23, 2026	43.66	43.74	42.02	42.11	42.11	-3.14%	2,684,033
Sep 22, 2026	43.65	43.93	42.90	43.47	43.47	-0.45%	3,235,606
Sep 21, 2026	44.22	44.45	43.67	43.67	43.67	-0.75%	2,286,168
Sep 18, 2026	45.83	45.83	43.60	44.00	44.00	-4.76%	7,641,918
Sep 17, 2026	45.67	46.49	45.58	46.20	46.20	1.83%	1,598,074
Sep 16, 2026	46.58	46.80	45.22	45.37	45.37	-2.57%	2,337,127
Sep 15, 2026	46.72	46.88	45.99	46.56	46.56	-0.20%	1,833,418
Sep 14, 2026	46.62	47.41	46.31	46.66	46.66	-0.05%	1,659,121
Sep 11, 2026	47.30	47.44	46.33	46.68	46.68	-0.37%	1,624,666
Sep 10, 2026	46.70	47.26	46.64	46.86	46.86	0.34%	1,425,358
Sep 9, 2026	47.46	47.66	46.53	46.70	46.70	-2.25%	2,424,603
Sep 8, 2026	47.59	48.44	47.30	47.77	47.77	-0.69%	1,557,798
Sep 7, 2026	47.30	48.64	47.12	48.10	48.10	0.87%	1,886,463
Sep 4, 2026	47.41	48.22	47.16	47.69	47.69	1.17%	2,404,026
Sep 3, 2026	46.29	47.21	45.81	47.14	47.14	1.63%	2,090,240
Sep 2, 2026	46.68	46.94	46.10	46.38	46.38	-1.26%	1,860,635
Sep 1, 2026	47.75	47.75	46.02	46.97	46.97	-0.53%	2,017,102
Aug 31, 2026	46.95	47.22	46.68	47.22	47.22	0.59%	5,922,944
Aug 28, 2026	45.76	47.12	45.76	46.95	46.95	2.96%	2,887,450
Aug 27, 2026	44.27	45.68	44.11	45.60	45.60	2.14%	1,655,200