Mercedes-Benz Group AG (FRA:MBG)
Germany · Delayed Price · Currency is EUR 54.71
-0.40 (-0.73%)
At close: Mar 13, 2026
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 54.78 | 55.22 | 54.27 | 54.71 | 54.71 | -0.73% | 3,918 |
| Mar 12, 2026 | 54.13 | 55.39 | 54.13 | 55.11 | 55.11 | 0.86% | 4,455 |
| Mar 11, 2026 | 54.56 | 55.37 | 54.56 | 54.64 | 54.64 | -0.04% | 2,474 |
| Mar 10, 2026 | 55.27 | 55.73 | 54.66 | 54.66 | 54.66 | -0.80% | 8,367 |
| Mar 9, 2026 | 53.49 | 55.10 | 53.24 | 55.10 | 55.10 | 0.47% | 12,270 |
| Mar 6, 2026 | 56.15 | 56.15 | 54.27 | 54.84 | 54.84 | -1.17% | 5,209 |
| Mar 5, 2026 | 56.47 | 56.75 | 55.31 | 55.49 | 55.49 | -1.91% | 6,275 |
| Mar 4, 2026 | 55.67 | 57.00 | 55.43 | 56.57 | 56.57 | -0.05% | 10,627 |
| Mar 3, 2026 | 55.96 | 56.60 | 54.90 | 56.60 | 56.60 | -0.49% | 11,933 |
| Mar 2, 2026 | 56.70 | 57.80 | 56.47 | 56.88 | 56.88 | -3.10% | 14,116 |
| Feb 27, 2026 | 59.24 | 59.24 | 58.48 | 58.70 | 58.70 | -0.68% | 5,789 |
| Feb 26, 2026 | 59.18 | 59.42 | 58.90 | 59.10 | 59.10 | 0.44% | 3,474 |
| Feb 25, 2026 | 58.87 | 59.00 | 58.48 | 58.84 | 58.84 | 0.02% | 1,759 |
| Feb 24, 2026 | 58.60 | 59.30 | 58.60 | 58.83 | 58.83 | 0.75% | 7,052 |
| Feb 23, 2026 | 58.53 | 59.19 | 58.20 | 58.39 | 58.39 | -1.18% | 3,691 |
| Feb 20, 2026 | 58.75 | 59.89 | 58.40 | 59.09 | 59.09 | 0.68% | 5,038 |
| 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 |