Mercedes-Benz Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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