Mercedes-Benz Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	47.41	48.22	47.16	47.69	-	1.17%	2,403,689
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
Aug 26, 2026	44.67	44.95	44.52	44.64	44.64	-0.62%	1,308,661
Aug 25, 2026	45.00	45.16	44.62	44.92	44.92	-0.29%	1,236,656
Aug 24, 2026	45.00	45.35	44.66	45.05	45.05	-0.36%	1,139,474
Aug 21, 2026	45.16	45.62	44.78	45.22	45.22	0.94%	2,162,206
Aug 20, 2026	45.21	45.54	44.39	44.80	44.80	-0.51%	1,452,039
Aug 19, 2026	45.12	45.29	44.86	45.03	45.03	-0.09%	1,625,677
Aug 18, 2026	45.70	45.73	45.07	45.07	45.07	-1.00%	1,626,540
Aug 17, 2026	45.90	46.06	45.29	45.52	45.52	-1.10%	1,021,662
Aug 14, 2026	46.18	46.25	45.49	46.03	46.03	1.29%	1,388,041
Aug 13, 2026	46.10	46.37	45.43	45.44	45.44	-1.61%	2,016,167
Aug 12, 2026	46.67	46.77	46.05	46.19	46.19	-1.27%	1,678,567
Aug 11, 2026	47.01	47.10	46.52	46.78	46.78	-0.65%	1,631,462
Aug 10, 2026	47.00	47.17	46.51	47.09	47.09	-	1,502,344
Aug 7, 2026	46.99	47.11	46.47	47.09	47.09	0.68%	1,215,938
Aug 6, 2026	47.44	47.57	46.70	46.77	46.77	-1.05%	1,849,239
Aug 5, 2026	48.40	48.41	47.26	47.26	47.26	-1.97%	1,669,755
Aug 4, 2026	47.76	48.25	47.13	48.21	48.21	0.54%	1,826,484
Aug 3, 2026	47.19	48.34	47.19	47.95	47.95	2.61%	2,047,868
Jul 31, 2026	46.85	47.17	46.43	46.73	46.73	-0.79%	2,001,632
Jul 30, 2026	46.74	47.70	46.66	47.10	47.10	0.52%	2,579,389
Jul 29, 2026	46.82	47.18	45.83	46.86	46.86	0.50%	2,275,179
Jul 28, 2026	46.50	48.00	46.36	46.62	46.62	2.88%	2,990,932
Jul 27, 2026	45.88	46.08	44.87	45.32	45.32	1.21%	2,923,903
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