Mercedes-Benz Group AG (MBGAF)
OTCMKTS · Delayed Price · Currency is USD
71.28
-0.22 (-0.30%)
At close: Dec 16, 2025
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 71.37 | 71.65 | 70.96 | 71.17 | - | -0.46% | 1,591 |
| Dec 15, 2025 | 72.20 | 72.20 | 71.33 | 71.50 | 71.50 | -1.00% | 13,123 |
| Dec 12, 2025 | 72.00 | 72.48 | 72.00 | 72.22 | 72.22 | 0.83% | 14,003 |
| Dec 11, 2025 | 71.42 | 72.14 | 71.42 | 71.62 | 71.62 | 1.07% | 12,403 |
| Dec 10, 2025 | 70.33 | 71.20 | 70.33 | 70.87 | 70.87 | -0.19% | 7,328 |
| Dec 9, 2025 | 70.62 | 71.27 | 70.62 | 71.00 | 71.00 | -0.75% | 11,123 |
| Dec 8, 2025 | 71.73 | 72.14 | 71.18 | 71.54 | 71.54 | -0.15% | 25,480 |
| Dec 5, 2025 | 70.99 | 71.81 | 70.99 | 71.65 | 71.65 | 1.99% | 17,401 |
| Dec 4, 2025 | 70.00 | 70.42 | 69.74 | 70.25 | 70.25 | 3.94% | 37,945 |
| Dec 3, 2025 | 67.47 | 67.67 | 66.32 | 67.59 | 67.59 | -2.14% | 16,968 |
| Dec 2, 2025 | 69.07 | 69.20 | 68.51 | 69.06 | 69.06 | 0.67% | 32,136 |
| Dec 1, 2025 | 68.09 | 69.00 | 68.00 | 68.60 | 68.60 | 1.66% | 10,919 |
| Nov 28, 2025 | 67.24 | 67.99 | 67.24 | 67.48 | 67.48 | 1.19% | 10,312 |
| Nov 26, 2025 | 66.35 | 67.42 | 66.35 | 66.69 | 66.69 | -1.08% | 5,167 |
| Nov 25, 2025 | 67.00 | 67.71 | 67.00 | 67.42 | 67.42 | 1.61% | 9,628 |
| Nov 24, 2025 | 65.81 | 66.74 | 65.80 | 66.35 | 66.35 | 1.33% | 12,046 |
| Nov 21, 2025 | 65.28 | 66.09 | 65.28 | 65.48 | 65.48 | 0.33% | 8,641 |
| Nov 20, 2025 | 65.19 | 65.58 | 64.79 | 65.27 | 65.27 | -0.97% | 63,351 |
| Nov 19, 2025 | 66.30 | 66.30 | 65.50 | 65.90 | 65.90 | 0.46% | 10,925 |
| Nov 18, 2025 | 66.07 | 66.41 | 65.28 | 65.61 | 65.61 | -3.57% | 16,127 |
| Nov 17, 2025 | 68.90 | 68.90 | 67.17 | 68.04 | 68.04 | -1.46% | 11,406 |
| Nov 14, 2025 | 68.31 | 69.52 | 68.31 | 69.05 | 69.05 | -0.42% | 18,817 |
| Nov 13, 2025 | 69.04 | 69.68 | 69.04 | 69.34 | 69.34 | 0.70% | 18,828 |
| Nov 12, 2025 | 68.82 | 69.28 | 68.80 | 68.86 | 68.86 | 1.03% | 15,909 |
| Nov 11, 2025 | 67.83 | 68.37 | 67.65 | 68.15 | 68.15 | 0.89% | 14,790 |
| Nov 10, 2025 | 67.81 | 68.17 | 67.13 | 67.55 | 67.55 | -0.30% | 28,453 |
| Nov 7, 2025 | 67.70 | 67.91 | 67.14 | 67.76 | 67.76 | 1.16% | 54,878 |
| Nov 6, 2025 | 67.34 | 67.60 | 66.95 | 66.98 | 66.98 | 0.82% | 24,467 |
| Nov 5, 2025 | 66.10 | 67.00 | 66.10 | 66.43 | 66.43 | 3.27% | 12,980 |
| Nov 4, 2025 | 64.15 | 65.38 | 64.08 | 64.33 | 64.33 | -2.62% | 66,736 |
| Nov 3, 2025 | 65.83 | 66.27 | 65.83 | 66.06 | 66.06 | 2.13% | 17,118 |
| Oct 31, 2025 | 64.80 | 64.93 | 64.60 | 64.68 | 64.68 | -0.52% | 6,819 |
| Oct 30, 2025 | 65.35 | 65.84 | 65.02 | 65.02 | 65.02 | -1.02% | 10,856 |
| Oct 29, 2025 | 66.89 | 67.14 | 65.69 | 65.69 | 65.69 | 4.32% | 68,942 |
| Oct 28, 2025 | 63.01 | 64.00 | 62.95 | 62.97 | 62.97 | 0.45% | 30,972 |
| Oct 27, 2025 | 63.20 | 63.20 | 62.42 | 62.69 | 62.69 | 0.12% | 12,999 |
| Oct 24, 2025 | 61.73 | 62.62 | 61.73 | 62.62 | 62.62 | 0.94% | 17,483 |
| Oct 23, 2025 | 61.72 | 62.57 | 61.40 | 62.03 | 62.03 | 0.68% | 11,972 |
| Oct 22, 2025 | 61.51 | 61.78 | 60.48 | 61.61 | 61.61 | -1.16% | 23,485 |
| Oct 21, 2025 | 62.20 | 63.26 | 62.19 | 62.34 | 62.34 | -0.96% | 10,196 |
| Oct 20, 2025 | 62.28 | 63.05 | 62.28 | 62.94 | 62.94 | 0.70% | 11,606 |
| Oct 17, 2025 | 62.22 | 62.54 | 61.89 | 62.50 | 62.50 | 2.34% | 18,491 |
| Oct 16, 2025 | 61.00 | 61.90 | 60.90 | 61.07 | 61.07 | 0.35% | 18,806 |
| Oct 15, 2025 | 60.43 | 61.06 | 60.43 | 60.86 | 60.86 | 0.12% | 19,557 |
| Oct 14, 2025 | 60.96 | 60.96 | 60.61 | 60.79 | 60.79 | -1.70% | 7,339 |
| Oct 13, 2025 | 61.68 | 62.05 | 61.68 | 61.84 | 61.84 | 0.67% | 11,413 |
| Oct 10, 2025 | 63.90 | 63.90 | 61.43 | 61.43 | 61.43 | -0.79% | 17,560 |
| Oct 9, 2025 | 62.40 | 63.36 | 61.29 | 61.92 | 61.92 | -0.50% | 22,188 |
| 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 |