Mercedes-Benz Group AG (MBGAF)
OTCMKTS
· Delayed Price · Currency is USD
62.31
+0.96 (1.56%)
Apr 25, 2025, 4:00 PM EDT
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 61.51 | 62.41 | 61.51 | 62.31 | 62.31 | 1.56% | 15,285 |
| Apr 24, 2025 | 60.62 | 61.99 | 60.62 | 61.35 | 61.35 | 2.47% | 18,812 |
| Apr 23, 2025 | 60.01 | 60.75 | 59.77 | 59.87 | 59.87 | 1.53% | 40,975 |
| Apr 22, 2025 | 57.62 | 59.29 | 57.35 | 58.97 | 58.97 | 4.87% | 46,442 |
| Apr 21, 2025 | 57.54 | 58.00 | 55.84 | 56.23 | 56.23 | -1.47% | 28,782 |
| Apr 17, 2025 | 56.78 | 57.78 | 56.66 | 57.07 | 57.07 | 0.65% | 17,155 |
| Apr 16, 2025 | 57.58 | 57.74 | 56.50 | 56.70 | 56.70 | -0.09% | 18,393 |
| Apr 15, 2025 | 57.08 | 57.32 | 56.21 | 56.75 | 56.75 | 0.71% | 34,950 |
| Apr 14, 2025 | 56.71 | 56.71 | 55.50 | 56.35 | 56.35 | 0.99% | 22,124 |
| Apr 11, 2025 | 53.89 | 55.90 | 53.89 | 55.80 | 55.80 | 3.62% | 44,064 |
| Apr 10, 2025 | 54.29 | 54.29 | 52.50 | 53.85 | 53.85 | -4.61% | 50,473 |
| Apr 9, 2025 | 52.58 | 56.55 | 51.01 | 56.45 | 56.45 | 10.38% | 55,144 |
| Apr 8, 2025 | 54.00 | 54.74 | 51.00 | 51.14 | 51.14 | -5.30% | 84,821 |
| Apr 7, 2025 | 52.37 | 56.41 | 52.18 | 54.00 | 54.00 | 1.16% | 64,508 |
| Apr 4, 2025 | 54.68 | 55.00 | 52.96 | 53.38 | 53.38 | -5.87% | 121,641 |
| Apr 3, 2025 | 58.50 | 58.50 | 56.65 | 56.71 | 56.71 | -3.11% | 77,871 |
| Apr 2, 2025 | 58.00 | 58.75 | 57.49 | 58.53 | 58.53 | -0.78% | 37,781 |
| Apr 1, 2025 | 58.90 | 59.23 | 58.00 | 58.99 | 58.99 | 0.12% | 97,491 |
| Mar 31, 2025 | 59.10 | 59.10 | 58.20 | 58.92 | 58.92 | -2.12% | 30,670 |
| Mar 28, 2025 | 60.72 | 60.72 | 60.00 | 60.20 | 60.20 | -1.08% | 48,819 |
| Mar 27, 2025 | 59.77 | 61.08 | 59.62 | 60.85 | 60.85 | -1.74% | 68,077 |
| Mar 26, 2025 | 63.60 | 63.60 | 61.70 | 61.93 | 61.93 | -4.21% | 25,461 |
| Mar 25, 2025 | 64.00 | 64.88 | 63.60 | 64.65 | 64.65 | 1.86% | 23,832 |
| Mar 24, 2025 | 63.05 | 63.75 | 63.05 | 63.47 | 63.47 | 0.29% | 19,659 |
| Mar 21, 2025 | 62.75 | 63.73 | 62.40 | 63.29 | 63.29 | -0.40% | 23,270 |
| Mar 20, 2025 | 63.42 | 63.82 | 62.74 | 63.54 | 63.54 | -2.77% | 31,853 |
| Mar 19, 2025 | 65.64 | 65.98 | 65.00 | 65.35 | 65.35 | -2.10% | 19,353 |
| Mar 18, 2025 | 67.25 | 67.25 | 66.37 | 66.75 | 66.75 | 1.43% | 36,028 |
| Mar 17, 2025 | 65.57 | 65.90 | 65.25 | 65.81 | 65.81 | 0.63% | 14,316 |
| Mar 14, 2025 | 65.47 | 65.57 | 64.92 | 65.40 | 65.40 | 1.68% | 12,392 |
| Mar 13, 2025 | 64.29 | 64.96 | 64.17 | 64.32 | 64.32 | -2.25% | 29,316 |
| Mar 12, 2025 | 65.71 | 66.18 | 65.39 | 65.80 | 65.80 | -1.18% | 21,537 |
| Mar 11, 2025 | 67.88 | 67.91 | 65.82 | 66.59 | 66.59 | 0.21% | 27,119 |
| Mar 10, 2025 | 67.31 | 67.41 | 66.08 | 66.45 | 66.45 | 0.02% | 40,420 |
| Mar 7, 2025 | 66.00 | 66.66 | 65.44 | 66.44 | 66.44 | -0.15% | 28,394 |
| Mar 6, 2025 | 66.94 | 67.73 | 66.28 | 66.54 | 66.54 | 2.29% | 64,023 |
| Mar 5, 2025 | 63.98 | 65.05 | 63.66 | 65.05 | 65.05 | 4.67% | 56,372 |
| Mar 4, 2025 | 61.20 | 62.60 | 59.94 | 62.15 | 62.15 | -0.95% | 51,999 |
| Mar 3, 2025 | 63.76 | 64.24 | 62.29 | 62.74 | 62.74 | 1.69% | 52,660 |
| Feb 28, 2025 | 61.79 | 62.39 | 61.00 | 61.70 | 61.70 | -0.16% | 25,331 |
| Feb 27, 2025 | 62.51 | 63.15 | 61.80 | 61.80 | 61.80 | -2.60% | 17,537 |
| Feb 26, 2025 | 63.92 | 64.94 | 63.26 | 63.45 | 63.45 | -0.86% | 37,270 |
| Feb 25, 2025 | 63.98 | 64.42 | 63.56 | 64.00 | 64.00 | 3.03% | 45,170 |
| Feb 24, 2025 | 62.00 | 62.75 | 61.96 | 62.12 | 62.12 | 1.30% | 45,377 |
| Feb 21, 2025 | 60.81 | 61.87 | 60.66 | 61.32 | 61.32 | -1.89% | 49,514 |
| Feb 20, 2025 | 63.50 | 63.50 | 62.14 | 62.50 | 62.50 | -1.64% | 48,264 |
| Feb 19, 2025 | 64.16 | 64.16 | 63.39 | 63.55 | 63.55 | -2.13% | 104,735 |
| Feb 18, 2025 | 64.54 | 65.11 | 64.40 | 64.93 | 64.93 | 0.96% | 34,002 |
| Feb 14, 2025 | 64.51 | 65.15 | 64.25 | 64.31 | 64.31 | 2.75% | 27,775 |
| Feb 13, 2025 | 62.82 | 63.82 | 62.00 | 62.59 | 62.59 | 3.03% | 65,315 |