Mercedes-Benz Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	54.46	55.32	53.96	54.86	54.86	0.44%	827,738
Mar 12, 2026	54.71	55.31	54.24	54.62	54.62	-0.74%	333,636
Mar 11, 2026	54.84	55.51	54.67	55.03	55.03	-0.55%	280,045
Mar 10, 2026	55.42	55.83	54.90	55.33	55.33	2.26%	503,414
Mar 9, 2026	54.56	54.89	53.58	54.11	54.11	-1.02%	282,316
Mar 6, 2026	55.78	55.96	54.24	54.67	54.67	-3.01%	2,171,492
Mar 5, 2026	56.05	57.03	55.47	56.36	56.36	-0.06%	883,247
Mar 4, 2026	55.77	57.05	55.52	56.39	56.39	1.90%	930,710
Mar 3, 2026	57.00	57.01	54.84	55.34	55.34	-3.80%	393,116
Mar 2, 2026	57.15	57.90	56.38	57.53	57.53	-2.10%	450,336
Feb 27, 2026	59.42	59.39	58.32	58.76	58.76	-0.51%	697,488
Feb 26, 2026	59.16	59.51	58.81	59.06	59.06	0.13%	207,696
Feb 25, 2026	58.85	59.00	58.23	58.99	58.99	0.08%	599,031
Feb 24, 2026	58.58	59.35	58.45	58.94	58.94	-0.01%	612,445
Feb 23, 2026	59.29	59.51	58.30	58.95	58.95	-0.13%	504,792
Feb 20, 2026	58.48	59.98	58.31	59.03	59.03	0.63%	1,401,459
Feb 19, 2026	58.99	59.27	57.93	58.66	58.66	-1.25%	313,138
Feb 18, 2026	58.75	59.56	58.72	59.40	59.40	1.93%	578,276
Feb 17, 2026	57.75	59.13	57.70	58.28	58.28	1.64%	268,152
Feb 16, 2026	57.33	58.59	57.20	57.33	57.33	0.23%	1,593,138
Feb 13, 2026	56.89	58.19	56.41	57.20	57.20	2.69%	771,108
Feb 12, 2026	55.16	57.81	54.68	55.70	55.70	-3.88%	3,018,112
Feb 11, 2026	58.43	58.85	57.72	57.95	57.95	-1.52%	1,257,044
Feb 10, 2026	58.74	59.51	58.10	58.84	58.84	-0.59%	1,400,109
Feb 9, 2026	58.80	59.46	58.24	59.19	59.19	1.10%	1,893,220
Feb 6, 2026	58.74	59.11	57.82	58.55	58.55	-2.16%	545,078
Feb 5, 2026	60.53	60.98	58.55	59.84	59.84	0.11%	1,133,367
Feb 4, 2026	58.89	61.31	58.47	59.77	59.77	1.76%	3,059,045
Feb 3, 2026	58.55	59.64	58.14	58.74	58.74	0.55%	5,128,872
Feb 2, 2026	57.63	58.67	57.56	58.42	58.42	1.56%	564,829
Jan 30, 2026	57.69	57.83	57.05	57.53	57.53	-0.75%	1,792,503
Jan 29, 2026	58.66	58.77	57.19	57.96	57.96	1.00%	1,333,573
Jan 28, 2026	56.37	57.65	55.97	57.38	57.38	0.13%	234,413
Jan 27, 2026	57.82	58.23	56.76	57.31	57.31	-1.70%	3,197,464
Jan 26, 2026	58.07	58.75	57.92	58.30	58.30	-0.12%	330,634
Jan 23, 2026	58.45	58.88	58.07	58.37	58.37	-0.88%	413,776
Jan 22, 2026	59.52	60.04	57.98	58.89	58.89	2.34%	402,934
Jan 21, 2026	57.34	58.05	56.82	57.55	57.54	1.15%	1,310,021
Jan 20, 2026	57.39	57.92	56.75	56.89	56.89	0.51%	1,353,454
Jan 19, 2026	56.38	57.75	54.92	56.60	56.60	-3.71%	746,642
Jan 16, 2026	59.14	59.20	58.19	58.78	58.78	-1.01%	750,328
Jan 15, 2026	60.37	60.51	58.93	59.38	59.38	-2.17%	759,656
Jan 14, 2026	59.41	61.12	59.14	60.70	60.70	1.30%	407,005
Jan 13, 2026	59.80	60.20	58.87	59.92	59.92	0.54%	1,458,199
Jan 12, 2026	60.24	60.58	59.15	59.60	59.60	-2.28%	481,468
Jan 9, 2026	60.20	61.38	59.79	61.00	61.00	2.65%	1,657,386
Jan 8, 2026	59.95	60.20	58.80	59.42	59.42	-2.61%	1,887,271
Jan 7, 2026	61.34	61.43	60.20	61.01	61.01	-0.63%	1,417,161
Jan 6, 2026	61.05	61.65	60.67	61.40	61.40	1.36%	1,309,793
Jan 5, 2026	61.57	62.32	60.25	60.58	60.58	-0.48%	300,338