Mercedes-Benz Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	58.75	59.89	58.40	59.09	59.09	0.68%	5,018
Feb 19, 2026	59.38	59.38	58.19	58.69	58.69	-0.61%	3,618
Feb 18, 2026	58.84	59.55	58.76	59.05	59.05	0.66%	6,714
Feb 17, 2026	57.37	59.01	57.37	58.66	58.66	1.49%	2,608
Feb 16, 2026	57.92	58.51	57.36	57.80	57.80	0.10%	1,565
Feb 13, 2026	57.41	57.92	56.50	57.74	57.74	0.84%	4,146
Feb 12, 2026	54.70	57.61	54.70	57.26	57.26	-1.53%	18,871
Feb 11, 2026	58.68	58.68	57.83	58.15	58.15	-0.43%	6,769
Feb 10, 2026	58.48	59.16	58.27	58.40	58.40	-0.10%	2,239
Feb 9, 2026	58.67	59.24	58.16	58.46	58.46	-0.83%	7,266
Feb 6, 2026	59.24	59.24	57.99	58.95	58.95	0.19%	4,273
Feb 5, 2026	60.52	60.58	58.70	58.84	58.84	-3.59%	4,038
Feb 4, 2026	58.38	61.06	58.38	61.03	61.03	5.21%	10,305
Feb 3, 2026	58.49	59.65	57.88	58.01	58.01	-0.45%	4,565
Feb 2, 2026	57.50	58.60	57.21	58.27	58.27	1.09%	3,262
Jan 30, 2026	57.59	57.64	57.05	57.64	57.64	0.58%	2,355
Jan 29, 2026	57.50	58.33	57.13	57.31	57.31	0.09%	15,482
Jan 28, 2026	57.29	57.74	56.29	57.26	57.26	0.32%	15,026
Jan 27, 2026	57.92	58.45	56.83	57.08	57.08	-1.37%	7,022
Jan 26, 2026	57.74	58.59	57.71	57.87	57.87	-0.48%	5,378
Jan 23, 2026	58.67	58.71	58.12	58.15	58.15	-0.87%	1,480
Jan 22, 2026	59.00	59.65	58.00	58.66	58.66	-0.58%	22,250
Jan 21, 2026	56.58	59.00	56.58	59.00	59.00	4.06%	12,935
Jan 20, 2026	56.73	57.58	56.70	56.70	56.70	-0.68%	4,972
Jan 19, 2026	55.98	57.69	55.31	57.09	57.09	-2.99%	10,605
Jan 16, 2026	59.37	59.38	58.30	58.85	58.85	-0.57%	8,578
Jan 15, 2026	60.58	60.58	59.00	59.19	59.19	-2.17%	1,935
Jan 14, 2026	59.89	61.00	59.23	60.50	60.50	1.22%	5,858
Jan 13, 2026	59.53	60.10	58.98	59.77	59.77	0.17%	1,607
Jan 12, 2026	60.06	60.30	59.39	59.67	59.67	-1.42%	2,013
Jan 9, 2026	59.68	61.27	59.68	60.53	60.53	1.03%	3,929
Jan 8, 2026	60.15	60.15	58.85	59.91	59.91	-0.68%	3,397
Jan 7, 2026	61.40	61.40	60.20	60.32	60.32	-1.58%	8,570
Jan 6, 2026	60.81	61.53	60.80	61.29	61.29	1.14%	2,575
Jan 5, 2026	61.99	62.20	60.28	60.60	60.60	-1.93%	8,679
Jan 2, 2026	59.81	62.00	59.81	61.79	61.79	2.52%	14,872
Dec 30, 2025	59.54	60.39	59.42	60.27	60.27	0.57%	281
Dec 29, 2025	59.02	60.25	59.02	59.93	59.93	1.23%	3,166
Dec 23, 2025	59.65	59.70	58.83	59.20	59.20	-0.15%	9,012
Dec 22, 2025	59.90	59.90	59.26	59.29	59.29	-0.72%	2,221
Dec 19, 2025	59.19	60.16	59.19	59.72	59.72	0.54%	8,757
Dec 18, 2025	60.00	60.00	59.33	59.40	59.40	-0.69%	11,628
Dec 17, 2025	60.56	60.56	59.78	59.81	59.81	-1.38%	9,588
Dec 16, 2025	60.40	61.67	60.39	60.65	60.65	-0.26%	7,088
Dec 15, 2025	61.62	62.30	60.81	60.81	60.81	-1.06%	4,834
Dec 12, 2025	61.31	61.76	61.31	61.46	61.46	0.29%	8,023
Dec 11, 2025	60.45	61.33	59.91	61.28	61.28	0.72%	2,556
Dec 10, 2025	60.76	61.23	60.34	60.84	60.84	-0.65%	6,983
Dec 9, 2025	61.23	61.76	60.94	61.24	61.24	-0.10%	2,366
Dec 8, 2025	61.05	62.00	61.01	61.30	61.30	-0.55%	10,160