Mercedes-Benz Group AG (NEO:BENZ)
Canada · Delayed Price · Currency is CAD 22.03
-0.47 (-2.09%)
Sep 8, 2025, 11:00 AM EDT
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | - | -2.09% | - |
| Sep 5, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | - | - | - |
| Sep 4, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | - | - | - |
| Sep 3, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | - | 1.12% | 201 |
| Sep 2, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | - | -1.07% | 1,087 |
| Aug 29, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | - | -0.97% | 145 |
| Aug 28, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | - | 2.21% | 500 |
| Aug 27, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | - | - | - |
| Aug 26, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | - | - | - |
| Aug 25, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | - | - | - |
| Aug 22, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | - | - | - |
| Aug 21, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | - | - | - |
| Aug 20, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | - | - | - |
| Aug 19, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | - | - | - |
| Aug 18, 2025 | 22.20 | 22.22 | 22.20 | 22.22 | - | -0.98% | 381 |
| Aug 15, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | - | 2.28% | 555 |
| Aug 14, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | - | - | - |
| Aug 13, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | - | - | - |
| Aug 12, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | - | - | - |
| Aug 11, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | - | - | - |
| Aug 8, 2025 | 21.89 | 21.95 | 21.89 | 21.94 | - | 4.08% | 2,472 |
| Aug 7, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | - | - | - |
| Aug 6, 2025 | 21.05 | 21.08 | 21.05 | 21.08 | - | 0.67% | 710 |
| Aug 5, 2025 | 20.73 | 20.94 | 20.73 | 20.94 | - | 0.53% | 2,674 |
| Aug 1, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | - | -9.00% | 435 |
| Jul 31, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | - | - | - |
| Jul 30, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | - | - | - |
| Jul 29, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | - | - | - |
| Jul 28, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | - | - | - |
| Jul 25, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | - | - | - |
| Jul 24, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | - | - | - |
| Jul 23, 2025 | 23.02 | 23.02 | 22.89 | 22.89 | - | 5.34% | 405 |
| Jul 22, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | - | - | - |
| Jul 21, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | - | -0.69% | 401 |
| Jul 18, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | - | - | - |
| Jul 17, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | - | - | - |
| Jul 16, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | - | - | - |
| Jul 15, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | - | - | - |
| Jul 14, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | - | -2.80% | 1,000 |
| Jul 11, 2025 | 22.23 | 22.51 | 22.23 | 22.51 | - | 0.85% | 1,454 |
| Jul 10, 2025 | 22.26 | 22.32 | 22.26 | 22.32 | - | 0.31% | 580 |
| Jul 9, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | - | 5.00% | 185 |
| Jul 8, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | - | 0.67% | 180 |
| Jul 7, 2025 | 21.14 | 21.14 | 21.05 | 21.05 | - | -1.17% | 321 |
| Jul 4, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |
| Jul 3, 2025 | 21.48 | 21.48 | 21.30 | 21.30 | - | -1.02% | 300 |
| Jul 2, 2025 | 21.47 | 21.52 | 21.47 | 21.52 | - | 1.08% | 2,378 |
| Jun 30, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | - | - | - |
| Jun 27, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | - | 3.55% | 191 |
| Jun 26, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | - | - | - |