Mercedes-Benz Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	59.36	59.56	58.72	59.07	59.07	-1.11%	1,224,888
Nov 13, 2025	59.66	60.11	59.23	59.73	59.73	0.36%	2,321,699
Nov 12, 2025	59.33	60.00	59.06	59.52	59.52	1.80%	5,236,872
Nov 11, 2025	58.62	58.91	57.85	58.47	58.47	-0.39%	3,320,120
Nov 10, 2025	58.99	59.08	58.38	58.69	58.69	0.57%	706,831
Nov 7, 2025	58.55	59.05	58.19	58.36	58.36	0.29%	995,285
Nov 6, 2025	58.43	58.80	58.00	58.19	58.19	-0.34%	698,134
Nov 5, 2025	55.89	58.40	55.65	58.39	58.39	4.13%	1,472,568
Nov 4, 2025	57.07	57.31	55.79	56.08	56.08	-2.11%	1,686,004
Nov 3, 2025	56.43	58.38	56.21	57.28	57.28	2.02%	2,082,289
Oct 31, 2025	56.65	56.90	55.83	56.15	56.15	-1.18%	1,785,174
Oct 30, 2025	57.41	58.07	56.28	56.82	56.82	-0.39%	409,620
Oct 29, 2025	56.31	58.94	55.00	57.05	57.05	4.38%	3,718,397
Oct 28, 2025	53.69	54.92	53.44	54.65	54.65	1.54%	1,846,813
Oct 27, 2025	53.81	54.15	53.47	53.82	53.82	1.27%	472,394
Oct 24, 2025	53.29	53.75	52.89	53.15	53.15	-0.10%	246,101
Oct 23, 2025	52.84	53.73	52.63	53.20	53.20	0.58%	370,306
Oct 22, 2025	54.06	54.10	52.07	52.89	52.89	-1.60%	873,841
Oct 21, 2025	53.78	54.54	53.41	53.76	53.76	-0.14%	546,230
Oct 20, 2025	53.24	53.96	52.75	53.83	53.83	2.67%	634,233
Oct 17, 2025	52.24	53.59	51.78	52.43	52.43	-0.27%	584,279
Oct 16, 2025	52.78	52.88	52.22	52.57	52.57	0.36%	415,152
Oct 15, 2025	52.72	52.73	51.95	52.38	52.38	-0.89%	512,276
Oct 14, 2025	53.23	53.36	52.25	52.85	52.85	-1.44%	120,171
Oct 13, 2025	53.65	53.88	53.25	53.62	53.62	-0.83%	274,887
Oct 10, 2025	54.47	54.98	52.82	54.07	54.07	0.51%	1,480,088
Oct 9, 2025	53.80	54.22	53.17	53.80	53.80	0.53%	1,049,708
Oct 8, 2025	53.43	54.08	52.90	53.51	53.51	-3.05%	1,884,444
Oct 7, 2025	55.31	55.89	54.09	55.20	55.20	-0.41%	317,084
Oct 6, 2025	55.54	55.67	55.07	55.42	55.42	0.20%	430,232
Oct 3, 2025	55.31	55.50	55.14	55.31	55.31	0.47%	185,150
Oct 2, 2025	54.60	55.59	54.55	55.05	55.05	2.99%	964,480
Oct 1, 2025	53.14	54.40	53.09	53.45	53.45	-0.37%	209,525
Sep 30, 2025	53.76	53.85	53.32	53.65	53.65	-0.03%	1,065,238
Sep 29, 2025	53.39	53.99	53.07	53.67	53.67	1.50%	326,553
Sep 26, 2025	52.34	53.32	51.60	52.88	52.88	0.47%	727,010
Sep 25, 2025	52.58	53.64	52.09	52.63	52.63	2.45%	1,066,597
Sep 24, 2025	51.62	53.43	51.10	51.37	51.37	-1.16%	1,398,237
Sep 23, 2025	50.40	52.12	50.38	51.97	51.97	3.65%	2,035,186
Sep 22, 2025	50.65	50.95	49.77	50.14	50.14	-2.75%	1,730,575