Mercedes-Benz Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	39.76	40.33	39.59	39.94	39.94	0.90%	1,946,871
Oct 14, 2026	39.62	39.99	39.34	39.59	39.59	-0.26%	2,202,037
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
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