Mercedes-Benz Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	60.32	61.76	60.32	61.64	61.64	2.29%	11,516
Dec 4, 2025	57.85	60.50	57.85	60.26	60.26	4.26%	13,591
Dec 3, 2025	59.57	59.57	56.90	57.80	57.80	-2.20%	906
Dec 2, 2025	59.00	59.81	58.82	59.10	59.10	0.31%	6,753
Dec 1, 2025	57.66	59.25	57.66	58.92	58.92	1.15%	2,490
Nov 28, 2025	57.97	58.47	57.95	58.25	58.25	0.43%	1,704
Nov 27, 2025	57.52	58.10	57.52	58.00	58.00	0.29%	802
Nov 26, 2025	58.37	58.79	57.39	57.83	57.83	-0.46%	2,779
Nov 25, 2025	57.61	58.34	57.03	58.10	58.10	1.24%	1,883
Nov 24, 2025	57.30	58.04	57.30	57.39	57.39	0.10%	7,508
Nov 21, 2025	55.60	57.33	55.51	57.33	57.33	2.12%	2,053
Nov 20, 2025	57.33	57.71	56.09	56.14	56.14	-1.70%	3,221
Nov 19, 2025	56.26	57.33	56.26	57.11	57.11	1.26%	1,237
Nov 18, 2025	57.83	57.83	56.40	56.40	56.40	-2.88%	3,071
Nov 17, 2025	59.12	59.38	58.07	58.07	58.07	-2.75%	4,903
Nov 14, 2025	59.33	59.71	58.81	59.71	59.71	0.12%	2,903
Nov 13, 2025	59.82	60.02	59.29	59.64	59.64	0.29%	13,481
Nov 12, 2025	58.74	59.91	58.74	59.47	59.47	0.93%	4,071
Nov 11, 2025	58.36	58.92	57.98	58.92	58.92	1.06%	6,222
Nov 10, 2025	58.81	59.00	58.30	58.30	58.30	-0.36%	13,766
Nov 7, 2025	58.45	59.01	58.21	58.51	58.51	1.14%	6,678
Nov 6, 2025	57.89	58.76	57.85	57.85	57.85	-0.14%	13,431
Nov 5, 2025	56.30	58.33	56.14	57.93	57.93	3.41%	2,082
Nov 4, 2025	56.34	56.96	55.88	56.02	56.02	-2.74%	9,633
Nov 3, 2025	56.41	58.27	56.29	57.60	57.60	2.75%	11,548
Oct 31, 2025	55.94	56.75	55.94	56.06	56.06	-0.11%	3,145
Oct 30, 2025	56.69	58.02	56.12	56.12	56.12	-1.21%	10,309
Oct 29, 2025	55.83	58.87	55.83	56.81	56.81	4.26%	54,275
Oct 28, 2025	54.00	54.74	53.52	54.49	54.49	1.57%	2,240
Oct 27, 2025	53.54	54.13	53.54	53.65	53.65	0.30%	8,723