Mercedes-Benz Group AG (MBGAF)
OTCMKTS · Delayed Price · Currency is USD
61.19
+0.47 (0.78%)
Sep 11, 2025, 3:52 PM EDT
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 61.07 | 61.16 | 59.95 | 61.16 | - | 0.73% | 661 |
| Sep 10, 2025 | 60.75 | 61.06 | 60.24 | 60.72 | 60.72 | - | 18,167 |
| Sep 9, 2025 | 61.00 | 61.00 | 60.36 | 60.72 | 60.72 | -1.61% | 14,023 |
| Sep 8, 2025 | 61.43 | 61.97 | 61.06 | 61.71 | 61.71 | -0.63% | 16,875 |
| Sep 5, 2025 | 62.13 | 63.07 | 62.07 | 62.10 | 62.10 | 0.46% | 4,581 |
| Sep 4, 2025 | 61.63 | 61.92 | 61.60 | 61.82 | 61.82 | -0.16% | 9,671 |
| Sep 3, 2025 | 62.37 | 62.53 | 61.79 | 61.92 | 61.92 | 0.03% | 9,201 |
| Sep 2, 2025 | 61.61 | 62.44 | 61.61 | 61.90 | 61.90 | -1.68% | 20,830 |
| Aug 29, 2025 | 62.63 | 63.27 | 62.13 | 62.96 | 62.96 | 0.50% | 9,889 |
| Aug 28, 2025 | 64.17 | 64.17 | 62.41 | 62.64 | 62.64 | 1.15% | 13,437 |
| Aug 27, 2025 | 62.82 | 62.82 | 61.60 | 61.93 | 61.93 | -1.56% | 16,686 |
| Aug 26, 2025 | 62.90 | 63.48 | 62.71 | 62.91 | 62.91 | -0.37% | 12,280 |
| Aug 25, 2025 | 64.74 | 64.74 | 63.13 | 63.15 | 63.15 | -2.17% | 14,893 |
| Aug 22, 2025 | 63.36 | 64.73 | 63.28 | 64.55 | 64.55 | 3.06% | 51,418 |
| Aug 21, 2025 | 63.00 | 63.00 | 62.57 | 62.64 | 62.64 | -0.62% | 9,909 |
| Aug 20, 2025 | 62.53 | 63.45 | 62.53 | 63.03 | 63.03 | 0.53% | 22,374 |
| Aug 19, 2025 | 62.42 | 63.18 | 62.42 | 62.69 | 62.69 | 2.11% | 62,385 |
| Aug 18, 2025 | 61.68 | 61.96 | 61.35 | 61.39 | 61.39 | -1.43% | 10,112 |
| Aug 15, 2025 | 62.71 | 62.92 | 62.26 | 62.28 | 62.28 | 0.37% | 19,108 |
| Aug 14, 2025 | 61.32 | 62.54 | 61.32 | 62.05 | 62.05 | 0.63% | 11,706 |
| Aug 13, 2025 | 61.08 | 61.80 | 61.08 | 61.66 | 61.66 | 0.82% | 15,361 |
| Aug 12, 2025 | 60.81 | 61.22 | 60.44 | 61.16 | 61.16 | 1.87% | 16,125 |
| Aug 11, 2025 | 60.09 | 60.68 | 59.75 | 60.04 | 60.04 | -1.05% | 16,360 |
| Aug 8, 2025 | 59.37 | 60.96 | 59.37 | 60.68 | 60.68 | 2.25% | 32,705 |
| Aug 7, 2025 | 59.23 | 59.63 | 59.05 | 59.34 | 59.34 | 2.25% | 13,671 |
| Aug 6, 2025 | 57.97 | 58.50 | 57.97 | 58.04 | 58.04 | 1.56% | 23,559 |
| Aug 5, 2025 | 56.78 | 57.77 | 56.69 | 57.15 | 57.15 | 1.11% | 24,184 |
| Aug 4, 2025 | 56.67 | 57.05 | 56.32 | 56.52 | 56.52 | -0.52% | 20,826 |
| Aug 1, 2025 | 56.92 | 57.78 | 56.61 | 56.82 | 56.82 | -0.84% | 22,544 |
| Jul 31, 2025 | 58.80 | 58.80 | 57.20 | 57.30 | 57.30 | -2.35% | 33,882 |
| Jul 30, 2025 | 60.00 | 60.10 | 58.58 | 58.68 | 58.68 | -4.81% | 41,732 |
| Jul 29, 2025 | 61.57 | 62.61 | 60.87 | 61.64 | 61.64 | -0.89% | 32,492 |
| Jul 28, 2025 | 64.12 | 64.12 | 61.99 | 62.20 | 62.20 | -4.58% | 37,893 |
| Jul 25, 2025 | 64.20 | 65.20 | 64.18 | 65.18 | 65.18 | 2.87% | 118,250 |
| Jul 24, 2025 | 63.27 | 64.10 | 63.24 | 63.36 | 63.36 | -1.17% | 46,201 |
| Jul 23, 2025 | 63.00 | 64.58 | 62.50 | 64.11 | 64.11 | 6.94% | 77,147 |
| Jul 22, 2025 | 59.70 | 60.00 | 59.45 | 59.95 | 59.95 | -0.52% | 8,475 |
| Jul 21, 2025 | 59.55 | 60.33 | 59.55 | 60.26 | 60.26 | 1.54% | 22,364 |
| Jul 18, 2025 | 60.40 | 60.40 | 59.35 | 59.35 | 59.35 | -1.74% | 11,129 |
| Jul 17, 2025 | 60.10 | 60.80 | 59.85 | 60.40 | 60.40 | 0.10% | 15,103 |
| Jul 16, 2025 | 60.71 | 60.94 | 60.00 | 60.34 | 60.34 | -0.59% | 13,675 |
| Jul 15, 2025 | 61.25 | 61.54 | 60.51 | 60.70 | 60.70 | 0.19% | 19,715 |
| Jul 14, 2025 | 60.76 | 61.37 | 60.23 | 60.59 | 60.59 | -2.30% | 20,847 |
| Jul 11, 2025 | 61.91 | 62.10 | 61.62 | 62.01 | 62.01 | 0.02% | 23,515 |
| Jul 10, 2025 | 61.69 | 62.10 | 61.57 | 62.00 | 62.00 | 1.44% | 36,205 |
| Jul 9, 2025 | 61.24 | 61.58 | 61.01 | 61.12 | 61.12 | 2.20% | 51,656 |
| Jul 8, 2025 | 58.20 | 59.80 | 58.20 | 59.80 | 59.80 | 2.34% | 25,705 |
| Jul 7, 2025 | 58.67 | 59.51 | 58.11 | 58.44 | 58.44 | -1.65% | 33,469 |
| Jul 3, 2025 | 59.72 | 59.87 | 59.35 | 59.42 | 59.42 | -0.82% | 11,129 |
| Jul 2, 2025 | 59.25 | 59.91 | 59.23 | 59.91 | 59.91 | 2.69% | 34,240 |