Mercedes-Benz Group AG (MBGAF)
OTCMKTS
· Delayed Price · Currency is USD
54.36
-0.67 (-1.22%)
Nov 21, 2024, 4:00 PM EST
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 54.10 | 54.60 | 54.10 | 54.36 | 54.36 | -1.21% | 43,307 |
| Nov 20, 2024 | 55.83 | 55.83 | 54.52 | 55.03 | 55.03 | -1.49% | 64,358 |
| Nov 19, 2024 | 55.21 | 56.05 | 55.21 | 55.86 | 55.86 | -0.89% | 47,977 |
| Nov 18, 2024 | 56.14 | 56.61 | 56.14 | 56.36 | 56.36 | 1.18% | 54,609 |
| Nov 15, 2024 | 56.64 | 56.64 | 55.57 | 55.70 | 55.70 | 1.11% | 39,780 |
| Nov 14, 2024 | 55.33 | 55.70 | 54.99 | 55.09 | 55.09 | 1.28% | 44,107 |
| Nov 13, 2024 | 54.22 | 55.06 | 53.78 | 54.39 | 54.39 | -1.71% | 60,434 |
| Nov 12, 2024 | 55.84 | 56.00 | 55.05 | 55.34 | 55.34 | -1.45% | 65,721 |
| Nov 11, 2024 | 56.25 | 56.52 | 55.98 | 56.15 | 56.15 | -0.18% | 55,544 |
| Nov 8, 2024 | 56.35 | 56.96 | 55.89 | 56.25 | 56.25 | -3.76% | 173,435 |
| Nov 7, 2024 | 58.08 | 58.55 | 57.94 | 58.45 | 58.45 | 3.73% | 92,675 |
| Nov 6, 2024 | 55.88 | 56.70 | 55.60 | 56.35 | 56.35 | -7.94% | 243,633 |
| Nov 5, 2024 | 61.00 | 61.33 | 60.55 | 61.21 | 61.21 | 0.34% | 45,026 |
| Nov 4, 2024 | 61.05 | 61.90 | 60.93 | 61.00 | 61.00 | 0.75% | 34,934 |
| Nov 1, 2024 | 60.59 | 61.00 | 60.50 | 60.55 | 60.55 | -0.02% | 37,119 |
| Oct 31, 2024 | 61.14 | 61.38 | 60.45 | 60.56 | 60.56 | -0.87% | 56,104 |
| Oct 30, 2024 | 60.39 | 61.28 | 60.29 | 61.09 | 61.09 | -0.47% | 55,651 |
| Oct 29, 2024 | 61.62 | 61.64 | 61.10 | 61.38 | 61.38 | -1.12% | 51,588 |
| Oct 28, 2024 | 62.16 | 62.32 | 61.43 | 62.08 | 62.08 | -0.27% | 60,589 |
| Oct 25, 2024 | 63.00 | 63.00 | 62.21 | 62.25 | 62.25 | -1.35% | 26,866 |
| Oct 24, 2024 | 63.77 | 63.77 | 62.93 | 63.10 | 63.10 | 1.60% | 19,729 |
| Oct 23, 2024 | 61.95 | 62.41 | 61.72 | 62.11 | 62.11 | 0.13% | 28,271 |
| Oct 22, 2024 | 61.82 | 62.10 | 61.80 | 62.03 | 62.03 | 0.33% | 16,027 |
| Oct 21, 2024 | 61.97 | 62.20 | 61.67 | 61.83 | 61.83 | -0.80% | 18,606 |
| Oct 18, 2024 | 62.40 | 62.50 | 62.10 | 62.32 | 62.32 | 0.98% | 22,466 |
| Oct 17, 2024 | 61.78 | 62.81 | 61.44 | 61.72 | 61.72 | 0.03% | 36,737 |
| Oct 16, 2024 | 62.49 | 62.49 | 61.62 | 61.70 | 61.70 | -1.02% | 33,663 |
| Oct 15, 2024 | 62.04 | 62.85 | 62.04 | 62.33 | 62.33 | -1.40% | 50,800 |
| Oct 14, 2024 | 63.11 | 63.33 | 62.77 | 63.22 | 63.22 | -0.13% | 14,226 |
| Oct 11, 2024 | 62.24 | 63.64 | 62.24 | 63.30 | 63.30 | 1.28% | 34,226 |
| Oct 10, 2024 | 62.73 | 63.90 | 62.30 | 62.50 | 62.50 | 0.16% | 19,909 |
| Oct 9, 2024 | 61.74 | 62.46 | 61.74 | 62.40 | 62.40 | 0.81% | 22,401 |
| Oct 8, 2024 | 62.90 | 62.90 | 61.82 | 61.90 | 61.90 | -1.65% | 32,517 |
| Oct 7, 2024 | 63.73 | 63.73 | 62.70 | 62.94 | 62.94 | -0.13% | 30,234 |
| Oct 4, 2024 | 62.80 | 63.18 | 62.76 | 63.02 | 63.02 | 0.90% | 30,947 |
| Oct 3, 2024 | 62.38 | 62.87 | 62.00 | 62.46 | 62.46 | -1.26% | 31,318 |
| Oct 2, 2024 | 63.50 | 63.56 | 63.23 | 63.25 | 63.25 | -0.61% | 15,652 |
| Oct 1, 2024 | 64.85 | 64.85 | 63.29 | 63.64 | 63.64 | -1.67% | 51,961 |
| Sep 30, 2024 | 64.85 | 65.38 | 64.37 | 64.72 | 64.72 | -1.05% | 34,095 |
| Sep 27, 2024 | 66.17 | 66.58 | 65.00 | 65.40 | 65.40 | 1.27% | 39,065 |
| Sep 26, 2024 | 64.50 | 65.06 | 64.11 | 64.58 | 64.58 | 3.71% | 47,558 |
| Sep 25, 2024 | 63.50 | 63.57 | 62.08 | 62.27 | 62.27 | -1.87% | 47,672 |
| Sep 24, 2024 | 63.40 | 63.95 | 63.19 | 63.46 | 63.46 | 1.65% | 27,503 |
| Sep 23, 2024 | 61.75 | 62.50 | 61.68 | 62.43 | 62.43 | 1.71% | 78,062 |
| Sep 20, 2024 | 61.72 | 61.72 | 61.10 | 61.38 | 61.38 | -2.91% | 96,282 |
| Sep 19, 2024 | 65.50 | 65.99 | 62.09 | 63.22 | 63.22 | -1.41% | 118,094 |
| Sep 18, 2024 | 63.93 | 64.92 | 63.84 | 64.12 | 64.12 | 1.27% | 28,893 |
| Sep 17, 2024 | 63.74 | 63.95 | 63.32 | 63.32 | 63.32 | 0.40% | 29,578 |
| Sep 16, 2024 | 63.20 | 63.27 | 62.60 | 63.07 | 63.07 | 0.53% | 31,514 |
| Sep 13, 2024 | 62.51 | 63.13 | 62.51 | 62.74 | 62.74 | 1.72% | 18,314 |
| Sep 12, 2024 | 61.25 | 61.83 | 61.09 | 61.68 | 61.68 | -0.36% | 31,958 |
| Sep 11, 2024 | 61.21 | 61.97 | 60.77 | 61.90 | 61.90 | 0.81% | 54,061 |
| Sep 10, 2024 | 61.95 | 62.04 | 60.80 | 61.40 | 61.40 | -4.64% | 1,290,285 |
| Sep 9, 2024 | 64.45 | 64.60 | 63.90 | 64.39 | 64.39 | -0.47% | 37,703 |
| Sep 6, 2024 | 65.99 | 65.99 | 64.60 | 64.70 | 64.70 | -2.92% | 32,358 |
| Sep 5, 2024 | 67.05 | 67.23 | 66.49 | 66.64 | 66.64 | 0.76% | 42,173 |
| Sep 4, 2024 | 66.62 | 66.62 | 65.84 | 66.14 | 66.14 | -1.25% | 23,723 |
| Sep 3, 2024 | 67.79 | 68.29 | 66.93 | 66.98 | 66.98 | -3.11% | 43,591 |
| Aug 30, 2024 | 69.05 | 69.36 | 68.66 | 69.13 | 69.13 | 0.37% | 17,080 |
| Aug 29, 2024 | 69.27 | 69.30 | 68.80 | 68.88 | 68.88 | -0.19% | 11,719 |
| Aug 28, 2024 | 69.19 | 69.41 | 68.78 | 69.01 | 69.01 | -1.51% | 12,457 |
| Aug 27, 2024 | 70.16 | 70.34 | 69.73 | 70.07 | 70.07 | 0.78% | 37,816 |
| Aug 26, 2024 | 70.00 | 70.05 | 69.50 | 69.53 | 69.53 | 0.14% | 16,234 |
| Aug 23, 2024 | 68.62 | 69.51 | 68.62 | 69.43 | 69.43 | 1.62% | 9,995 |
| Aug 22, 2024 | 69.18 | 69.18 | 68.28 | 68.33 | 68.33 | -0.98% | 22,339 |
| Aug 21, 2024 | 68.62 | 69.25 | 68.57 | 69.00 | 69.00 | 1.80% | 22,720 |
| Aug 20, 2024 | 67.34 | 67.78 | 67.34 | 67.78 | 67.78 | 0.71% | 14,827 |
| Aug 19, 2024 | 67.50 | 67.64 | 67.00 | 67.30 | 67.30 | 1.51% | 59,412 |
| Aug 16, 2024 | 66.04 | 66.31 | 66.00 | 66.30 | 66.30 | 1.38% | 31,809 |
| Aug 15, 2024 | 65.47 | 65.70 | 65.33 | 65.40 | 65.40 | 2.03% | 78,449 |
| Aug 14, 2024 | 64.07 | 64.66 | 64.00 | 64.10 | 64.10 | 1.27% | 18,081 |
| Aug 13, 2024 | 62.72 | 63.34 | 62.72 | 63.29 | 63.29 | 0.86% | 20,342 |
| Aug 12, 2024 | 63.31 | 63.31 | 62.60 | 62.75 | 62.75 | -0.74% | 39,067 |
| Aug 9, 2024 | 63.14 | 63.25 | 62.77 | 63.22 | 63.22 | -0.19% | 29,390 |
| Aug 8, 2024 | 62.81 | 63.53 | 62.80 | 63.34 | 63.34 | 1.05% | 19,087 |
| Aug 7, 2024 | 63.70 | 63.70 | 62.49 | 62.68 | 62.68 | 1.02% | 26,041 |
| Aug 6, 2024 | 61.45 | 62.31 | 61.43 | 62.05 | 62.05 | -0.24% | 46,926 |
| Aug 5, 2024 | 62.56 | 62.73 | 61.57 | 62.20 | 62.20 | -2.17% | 58,787 |
| Aug 2, 2024 | 63.89 | 63.89 | 63.22 | 63.58 | 63.58 | -0.50% | 46,444 |
| Aug 1, 2024 | 64.84 | 64.84 | 63.36 | 63.90 | 63.90 | -3.39% | 65,427 |
| Jul 31, 2024 | 66.29 | 66.50 | 66.00 | 66.14 | 66.14 | -0.68% | 63,005 |
| Jul 30, 2024 | 66.76 | 67.30 | 66.48 | 66.59 | 66.59 | -0.90% | 56,257 |
| Jul 29, 2024 | 67.47 | 67.47 | 66.78 | 67.20 | 67.20 | -1.91% | 34,619 |
| Jul 26, 2024 | 68.38 | 69.15 | 68.17 | 68.50 | 68.50 | -0.22% | 34,374 |
| Jul 25, 2024 | 67.86 | 68.80 | 67.76 | 68.65 | 68.65 | -0.91% | 53,152 |
| Jul 24, 2024 | 69.22 | 69.38 | 68.73 | 69.28 | 69.28 | -0.32% | 31,492 |
| Jul 23, 2024 | 70.30 | 70.30 | 69.22 | 69.50 | 69.50 | -1.24% | 27,655 |
| Jul 22, 2024 | 70.15 | 70.98 | 69.91 | 70.37 | 70.37 | 1.84% | 31,585 |
| Jul 19, 2024 | 69.45 | 69.45 | 69.10 | 69.10 | 69.10 | -1.41% | 13,857 |
| Jul 18, 2024 | 70.59 | 70.64 | 70.02 | 70.09 | 70.09 | 1.00% | 63,988 |
| Jul 17, 2024 | 69.35 | 69.53 | 69.10 | 69.40 | 69.40 | -0.03% | 70,585 |
| Jul 16, 2024 | 69.04 | 69.49 | 68.80 | 69.42 | 69.42 | -1.24% | 37,898 |
| Jul 15, 2024 | 70.33 | 70.55 | 70.10 | 70.29 | 70.29 | -0.44% | 55,699 |
| Jul 12, 2024 | 70.09 | 70.69 | 70.09 | 70.60 | 70.60 | 1.66% | 16,527 |
| Jul 11, 2024 | 69.53 | 69.82 | 69.35 | 69.45 | 69.45 | 0.13% | 23,686 |
| Jul 10, 2024 | 69.30 | 69.38 | 69.05 | 69.36 | 69.36 | 1.65% | 31,532 |
| Jul 9, 2024 | 68.45 | 68.45 | 67.92 | 68.24 | 68.24 | -3.36% | 43,854 |
| Jul 8, 2024 | 71.21 | 71.21 | 70.61 | 70.61 | 70.61 | -0.34% | 29,114 |
| Jul 5, 2024 | 71.85 | 71.85 | 70.49 | 70.85 | 70.85 | 0.41% | 36,959 |
| Jul 3, 2024 | 70.37 | 70.80 | 70.37 | 70.56 | 70.56 | 1.53% | 18,407 |