Mercedes-Benz Group AG (FRA:MBG)
Germany · Delayed Price · Currency is EUR 53.00
+0.53 (1.01%)
At close: Oct 23, 2025
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 52.62 | 53.71 | 52.58 | 53.00 | 53.00 | 1.01% | 2,259 |
| Oct 22, 2025 | 53.64 | 53.64 | 52.28 | 52.47 | 52.47 | -2.54% | 4,641 |
| Oct 21, 2025 | 53.64 | 54.47 | 53.50 | 53.84 | 53.84 | 0.06% | 2,237 |
| Oct 20, 2025 | 53.50 | 53.95 | 52.79 | 53.81 | 53.81 | 0.77% | 4,970 |
| Oct 17, 2025 | 51.81 | 53.44 | 51.80 | 53.40 | 53.40 | 2.38% | 2,881 |
| Oct 16, 2025 | 51.98 | 52.78 | 51.98 | 52.16 | 52.16 | - | 2,958 |
| Oct 15, 2025 | 52.39 | 52.51 | 51.96 | 52.16 | 52.16 | -0.42% | 2,330 |
| Oct 14, 2025 | 53.08 | 53.17 | 52.27 | 52.38 | 52.38 | -2.18% | 2,105 |
| Oct 13, 2025 | 53.23 | 53.87 | 53.23 | 53.55 | 53.55 | 0.85% | 5,100 |
| Oct 10, 2025 | 53.68 | 54.65 | 52.88 | 53.10 | 53.10 | -1.48% | 3,398 |
| Oct 9, 2025 | 53.24 | 54.32 | 53.24 | 53.90 | 53.90 | 1.18% | 3,123 |
| Oct 8, 2025 | 53.66 | 53.86 | 53.13 | 53.27 | 53.27 | -1.26% | 9,978 |
| Oct 7, 2025 | 55.21 | 55.65 | 53.72 | 53.95 | 53.95 | -2.23% | 4,627 |
| Oct 6, 2025 | 55.12 | 55.60 | 55.05 | 55.18 | 55.18 | -0.29% | 8,608 |
| Oct 3, 2025 | 54.92 | 55.34 | 54.92 | 55.34 | 55.34 | 0.76% | 280 |
| Oct 2, 2025 | 54.10 | 55.50 | 54.10 | 54.92 | 54.92 | 1.42% | 3,938 |
| Oct 1, 2025 | 53.19 | 54.45 | 53.19 | 54.15 | 54.15 | 1.48% | 122,123 |
| Sep 30, 2025 | 53.60 | 53.70 | 53.29 | 53.36 | 53.36 | -0.61% | 2,508 |
| Sep 29, 2025 | 53.50 | 53.94 | 52.70 | 53.69 | 53.69 | 1.38% | 29,315 |
| Sep 26, 2025 | 51.90 | 53.07 | 51.90 | 52.96 | 52.96 | 1.11% | 1,652 |
| Sep 25, 2025 | 52.42 | 53.33 | 52.23 | 52.38 | 52.38 | -0.34% | 43,101 |
| Sep 24, 2025 | 51.74 | 53.32 | 51.15 | 52.56 | 52.56 | 1.47% | 50,672 |
| Sep 23, 2025 | 50.60 | 51.83 | 50.37 | 51.80 | 51.80 | 2.07% | 13,045 |
| Sep 22, 2025 | 50.75 | 50.98 | 49.85 | 50.75 | 50.75 | -0.49% | 16,714 |
| Sep 19, 2025 | 51.72 | 52.22 | 51.00 | 51.00 | 51.00 | -0.97% | 1,947 |
| Sep 18, 2025 | 50.96 | 51.81 | 50.96 | 51.50 | 51.50 | 1.18% | 2,805 |
| Sep 17, 2025 | 51.26 | 51.37 | 50.43 | 50.90 | 50.90 | -0.70% | 2,085 |
| Sep 16, 2025 | 51.20 | 51.62 | 51.14 | 51.26 | 51.26 | 0.12% | 1,650 |
| Sep 15, 2025 | 51.53 | 52.18 | 51.20 | 51.20 | 51.20 | -0.78% | 3,474 |
| Sep 12, 2025 | 52.02 | 52.30 | 51.00 | 51.60 | 51.60 | -0.81% | 6,833 |
| Sep 11, 2025 | 51.70 | 52.08 | 50.76 | 52.02 | 52.02 | 0.08% | 6,806 |
| Sep 10, 2025 | 51.70 | 52.04 | 51.59 | 51.98 | 51.98 | -0.02% | 2,846 |
| Sep 9, 2025 | 52.22 | 53.07 | 51.66 | 51.99 | 51.99 | -0.67% | 1,995 |
| Sep 8, 2025 | 53.07 | 53.40 | 52.00 | 52.34 | 52.34 | -1.56% | 7,492 |
| Sep 5, 2025 | 53.71 | 53.71 | 52.78 | 53.17 | 53.17 | 0.34% | 2,108 |
| Sep 4, 2025 | 53.17 | 53.37 | 52.99 | 52.99 | 52.99 | -0.34% | 2,945 |
| Sep 3, 2025 | 52.93 | 53.84 | 52.93 | 53.17 | 53.17 | 0.49% | 1,569 |
| Sep 2, 2025 | 53.65 | 53.84 | 52.91 | 52.91 | 52.91 | -1.45% | 1,509 |
| Sep 1, 2025 | 53.24 | 53.78 | 53.20 | 53.69 | 53.69 | 0.86% | 2,848 |
| Aug 29, 2025 | 53.50 | 53.52 | 53.00 | 53.23 | 53.23 | -0.73% | 1,191 |
| Aug 28, 2025 | 53.17 | 54.45 | 53.17 | 53.62 | 53.62 | 0.37% | 1,673 |
| Aug 27, 2025 | 53.96 | 54.75 | 53.13 | 53.42 | 53.42 | -1.37% | 3,686 |
| Aug 26, 2025 | 54.37 | 54.63 | 53.87 | 54.16 | 54.16 | -0.55% | 605 |
| Aug 25, 2025 | 54.56 | 55.04 | 54.45 | 54.46 | 54.46 | -0.89% | 3,054 |
| Aug 22, 2025 | 54.31 | 55.31 | 53.94 | 54.95 | 54.95 | 1.99% | 6,878 |
| Aug 21, 2025 | 53.74 | 54.06 | 53.65 | 53.88 | 53.88 | 0.13% | 5,616 |
| Aug 20, 2025 | 53.54 | 54.22 | 53.54 | 53.81 | 53.81 | -0.06% | 2,833 |
| Aug 19, 2025 | 52.68 | 54.24 | 52.68 | 53.84 | 53.84 | 1.89% | 14,187 |
| Aug 18, 2025 | 53.23 | 53.47 | 52.60 | 52.84 | 52.84 | -1.47% | 5,501 |
| Aug 15, 2025 | 53.14 | 54.13 | 53.14 | 53.63 | 53.63 | 1.09% | 6,827 |