Mercedes-Benz Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	60.08	62.03	59.95	60.87	60.87	1.54%	301,427
Dec 30, 2025	59.84	60.44	59.67	59.95	59.95	0.77%	63,578
Dec 29, 2025	59.27	60.37	59.25	59.49	59.49	0.34%	88,099
Dec 23, 2025	59.31	59.55	59.13	59.29	59.29	-0.49%	61,112
Dec 22, 2025	60.12	60.19	59.13	59.58	59.58	-0.83%	1,449,615
Dec 19, 2025	59.75	60.26	59.45	60.08	60.08	0.25%	2,043,270
Dec 18, 2025	59.77	60.03	59.37	59.93	59.93	-0.01%	1,292,055
Dec 17, 2025	60.59	60.62	59.67	59.94	59.94	-0.98%	1,750,850
Dec 16, 2025	61.33	61.78	60.16	60.53	60.53	-0.69%	1,316,541
Dec 15, 2025	61.92	62.34	60.82	60.95	60.95	-0.57%	847,375
Dec 12, 2025	61.35	61.82	61.20	61.30	61.30	0.02%	3,194,403
Dec 11, 2025	61.02	61.44	59.81	61.29	61.29	0.90%	603,961
Dec 10, 2025	60.83	61.50	60.59	60.74	60.74	-0.75%	1,505,270
Dec 9, 2025	61.68	61.79	60.92	61.20	61.20	-0.86%	3,078,488
Dec 8, 2025	61.39	62.04	61.27	61.73	61.73	0.85%	1,757,231
Dec 5, 2025	60.22	61.68	60.20	61.21	61.21	2.39%	1,320,329
Dec 4, 2025	58.30	60.53	58.17	59.78	59.78	1.25%	2,520,140
Dec 3, 2025	59.15	59.60	56.89	59.04	59.04	-0.64%	1,000,439
Dec 2, 2025	58.89	59.94	58.69	59.42	59.42	0.57%	338,312
Dec 1, 2025	58.22	59.39	58.16	59.08	59.08	1.31%	612,250
Nov 28, 2025	58.14	58.49	57.79	58.32	58.32	0.41%	2,622,567
Nov 27, 2025	57.41	58.42	57.30	58.07	58.07	0.97%	324,552
Nov 26, 2025	58.09	58.23	57.35	57.51	57.51	0.06%	639,554
Nov 25, 2025	57.65	58.31	56.96	57.48	57.48	-0.14%	1,261,623
Nov 24, 2025	58.10	58.19	57.27	57.56	57.56	1.61%	668,420
Nov 21, 2025	56.18	57.34	56.04	56.65	56.65	0.31%	1,250,322
Nov 20, 2025	57.10	57.16	55.98	56.47	56.47	-1.00%	1,424,510
Nov 19, 2025	56.51	57.38	56.27	57.04	57.04	0.61%	893,914
Nov 18, 2025	57.70	57.94	56.23	56.70	56.69	-3.42%	915,791
Nov 17, 2025	59.37	59.69	58.41	58.70	58.70	-0.62%	305,543