Mercedes-Benz Group AG (FRA:MBG)
Germany · Delayed Price · Currency is EUR 53.17
+0.18 (0.34%)
At close: Sep 5, 2025
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 53.71 | 53.71 | 52.78 | 53.17 | - | 0.34% | 2,108 |
| Sep 4, 2025 | 53.17 | 53.37 | 52.99 | 52.99 | - | -0.34% | 2,945 |
| Sep 3, 2025 | 52.93 | 53.84 | 52.93 | 53.17 | - | 0.49% | 1,569 |
| Sep 2, 2025 | 53.65 | 53.84 | 52.91 | 52.91 | - | -1.45% | 1,509 |
| Sep 1, 2025 | 53.24 | 53.78 | 53.20 | 53.69 | - | 0.86% | 2,848 |
| Aug 29, 2025 | 53.50 | 53.52 | 53.00 | 53.23 | - | -0.73% | 1,191 |
| Aug 28, 2025 | 53.17 | 54.45 | 53.17 | 53.62 | - | 0.37% | 1,673 |
| Aug 27, 2025 | 53.96 | 54.75 | 53.13 | 53.42 | - | -1.37% | 3,686 |
| Aug 26, 2025 | 54.37 | 54.63 | 53.87 | 54.16 | - | -0.55% | 605 |
| Aug 25, 2025 | 54.56 | 55.04 | 54.45 | 54.46 | - | -0.89% | 3,054 |
| Aug 22, 2025 | 54.31 | 55.31 | 53.94 | 54.95 | - | 1.99% | 6,878 |
| Aug 21, 2025 | 53.74 | 54.06 | 53.65 | 53.88 | - | 0.13% | 5,616 |
| Aug 20, 2025 | 53.54 | 54.22 | 53.54 | 53.81 | - | -0.06% | 2,833 |
| Aug 19, 2025 | 52.68 | 54.24 | 52.68 | 53.84 | - | 1.89% | 14,187 |
| Aug 18, 2025 | 53.23 | 53.47 | 52.60 | 52.84 | - | -1.47% | 5,501 |
| Aug 15, 2025 | 53.14 | 54.13 | 53.14 | 53.63 | - | 1.09% | 6,827 |
| Aug 14, 2025 | 52.37 | 53.31 | 52.37 | 53.05 | - | 1.03% | 2,805 |
| Aug 13, 2025 | 52.25 | 52.77 | 52.01 | 52.51 | - | 0.67% | 2,839 |
| Aug 12, 2025 | 51.99 | 52.43 | 51.61 | 52.16 | - | 0.87% | 1,308 |
| Aug 11, 2025 | 52.36 | 52.36 | 51.64 | 51.71 | - | -0.56% | 3,849 |
| Aug 8, 2025 | 51.30 | 52.36 | 51.30 | 52.00 | - | 1.96% | 2,053 |
| Aug 7, 2025 | 49.98 | 51.32 | 49.64 | 51.00 | - | 1.74% | 3,030 |
| Aug 6, 2025 | 49.69 | 50.32 | 49.60 | 50.13 | - | 1.15% | 5,065 |
| Aug 5, 2025 | 49.08 | 49.57 | 48.93 | 49.56 | - | 1.10% | 8,121 |
| Aug 4, 2025 | 49.45 | 49.56 | 48.71 | 49.02 | - | -0.15% | 8,248 |
| Aug 1, 2025 | 49.98 | 50.14 | 49.10 | 49.10 | - | -2.32% | 8,967 |
| Jul 31, 2025 | 51.21 | 51.31 | 50.03 | 50.26 | - | -1.84% | 5,577 |
| Jul 30, 2025 | 52.62 | 53.21 | 51.20 | 51.20 | - | -3.41% | 18,724 |
| Jul 29, 2025 | 53.73 | 54.04 | 53.01 | 53.01 | - | -0.93% | 4,766 |
| Jul 28, 2025 | 56.92 | 57.10 | 53.39 | 53.51 | - | -3.06% | 24,542 |
| Jul 25, 2025 | 53.36 | 55.43 | 53.36 | 55.20 | - | 2.45% | 11,758 |
| Jul 24, 2025 | 54.69 | 54.95 | 53.87 | 53.88 | - | -1.14% | 7,529 |
| Jul 23, 2025 | 52.30 | 54.75 | 52.30 | 54.50 | - | 6.86% | 29,151 |
| Jul 22, 2025 | 51.55 | 51.55 | 50.53 | 51.00 | - | -0.58% | 15,460 |
| Jul 21, 2025 | 51.02 | 51.50 | 50.95 | 51.30 | - | 0.33% | 8,657 |
| Jul 18, 2025 | 51.91 | 52.17 | 51.13 | 51.13 | - | -1.26% | 4,325 |
| Jul 17, 2025 | 52.00 | 52.66 | 51.77 | 51.78 | - | 0.21% | 3,598 |
| Jul 16, 2025 | 51.80 | 52.63 | 51.50 | 51.67 | - | -1.75% | 4,646 |
| Jul 15, 2025 | 52.00 | 52.78 | 52.00 | 52.59 | - | 1.15% | 3,114 |
| Jul 14, 2025 | 51.98 | 52.50 | 51.37 | 51.99 | - | -1.89% | 6,572 |
| Jul 11, 2025 | 53.09 | 53.26 | 52.50 | 52.99 | - | 0.06% | 5,322 |
| Jul 10, 2025 | 52.17 | 53.25 | 52.17 | 52.96 | - | 1.46% | 8,189 |
| Jul 9, 2025 | 50.77 | 52.52 | 50.68 | 52.20 | - | 2.47% | 11,908 |
| Jul 8, 2025 | 49.77 | 51.00 | 49.72 | 50.94 | - | 1.93% | 2,568 |
| Jul 7, 2025 | 49.99 | 50.11 | 49.57 | 49.98 | - | -0.31% | 10,053 |
| Jul 4, 2025 | 50.31 | 50.31 | 49.88 | 50.13 | - | -1.26% | 2,122 |
| Jul 3, 2025 | 50.64 | 51.20 | 50.47 | 50.77 | - | 0.34% | 8,751 |
| Jul 2, 2025 | 49.50 | 50.85 | 49.50 | 50.60 | - | 2.01% | 12,359 |
| Jul 1, 2025 | 49.55 | 49.90 | 48.53 | 49.61 | - | 0.09% | 5,876 |
| Jun 30, 2025 | 50.76 | 50.76 | 49.39 | 49.56 | - | -1.82% | 10,678 |