Mercedes-Benz Group AG (MBGAF)
OTCMKTS · Delayed Price · Currency is USD
62.23
+0.43 (0.70%)
Oct 8, 2025, 3:58 PM EDT
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 62.01 | 62.80 | 61.80 | 62.23 | 62.23 | 0.70% | 15,165 |
| Oct 7, 2025 | 65.03 | 65.36 | 61.80 | 61.80 | 61.80 | -4.88% | 26,874 |
| Oct 6, 2025 | 64.95 | 65.50 | 64.55 | 64.97 | 64.97 | -0.25% | 17,040 |
| Oct 3, 2025 | 65.00 | 65.18 | 64.80 | 65.13 | 65.13 | 0.87% | 25,168 |
| Oct 2, 2025 | 64.85 | 65.43 | 64.21 | 64.57 | 64.57 | 1.18% | 23,327 |
| Oct 1, 2025 | 63.33 | 63.82 | 63.33 | 63.82 | 63.82 | 1.45% | 10,857 |
| Sep 30, 2025 | 63.08 | 63.15 | 62.70 | 62.91 | 62.91 | -0.36% | 7,869 |
| Sep 29, 2025 | 62.94 | 63.26 | 62.85 | 63.14 | 63.14 | 1.92% | 25,111 |
| Sep 26, 2025 | 61.72 | 62.26 | 61.60 | 61.95 | 61.95 | 2.04% | 16,476 |
| Sep 25, 2025 | 61.73 | 61.73 | 60.65 | 60.71 | 60.71 | -1.51% | 15,017 |
| Sep 24, 2025 | 60.77 | 62.66 | 60.36 | 61.64 | 61.64 | 0.74% | 16,368 |
| Sep 23, 2025 | 60.39 | 61.41 | 60.39 | 61.19 | 61.19 | 1.86% | 15,964 |
| Sep 22, 2025 | 59.50 | 60.29 | 59.19 | 60.07 | 60.07 | 0.95% | 14,219 |
| Sep 19, 2025 | 60.30 | 60.55 | 59.50 | 59.50 | 59.50 | -2.16% | 9,478 |
| Sep 18, 2025 | 60.75 | 60.97 | 60.50 | 60.81 | 60.81 | 0.77% | 36,781 |
| Sep 17, 2025 | 60.30 | 60.85 | 60.01 | 60.35 | 60.35 | -0.76% | 17,373 |
| Sep 16, 2025 | 63.10 | 63.10 | 60.51 | 60.81 | 60.81 | 0.24% | 9,830 |
| Sep 15, 2025 | 61.32 | 61.32 | 60.24 | 60.67 | 60.67 | 0.11% | 8,208 |
| Sep 12, 2025 | 60.92 | 61.11 | 60.00 | 60.60 | 60.60 | -0.96% | 11,926 |
| Sep 11, 2025 | 61.07 | 61.19 | 59.95 | 61.19 | 61.19 | 0.78% | 12,973 |
| 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 |