Mercedes-Benz Group AG (FRA:MBG)
Germany · Delayed Price · Currency is EUR 58.92
+0.67 (1.15%)
At close: Dec 1, 2025
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 52.97 | 53.51 | 52.88 | 53.49 | 53.49 | 0.92% | 1,875 |
| 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% | 24,007 |
| 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% | 4,223 |
| Sep 24, 2025 | 51.74 | 53.32 | 51.15 | 52.56 | 52.56 | 1.47% | 2,129 |
| Sep 23, 2025 | 50.60 | 51.83 | 50.37 | 51.80 | 51.80 | 2.07% | 13,045 |