Mercedes-Benz Group AG (MBGAF)
OTCMKTS · Delayed Price · Currency is USD
68.50
-0.02 (-0.03%)
Jan 29, 2026, 2:20 PM EST
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 69.00 | 69.00 | 68.50 | 68.50 | - | -0.03% | 100 |
| Jan 28, 2026 | 69.25 | 69.25 | 67.92 | 68.52 | 68.52 | 0.48% | 9,445 |
| Jan 27, 2026 | 69.51 | 69.51 | 67.87 | 68.19 | 68.19 | -1.45% | 9,516 |
| Jan 26, 2026 | 69.86 | 69.86 | 68.51 | 69.20 | 69.20 | 0.29% | 7,395 |
| Jan 23, 2026 | 69.77 | 69.77 | 68.56 | 69.00 | 69.00 | 0.19% | 9,839 |
| Jan 22, 2026 | 68.78 | 69.82 | 68.63 | 68.87 | 68.87 | 0.38% | 17,348 |
| Jan 21, 2026 | 67.90 | 69.80 | 67.01 | 68.61 | 68.61 | 3.17% | 14,861 |
| Jan 20, 2026 | 67.06 | 68.40 | 66.12 | 66.50 | 66.50 | -2.81% | 37,854 |
| Jan 16, 2026 | 68.38 | 69.15 | 68.00 | 68.42 | 68.42 | -0.61% | 8,361 |
| Jan 15, 2026 | 69.10 | 69.30 | 68.34 | 68.84 | 68.84 | -2.92% | 14,591 |
| Jan 14, 2026 | 69.80 | 70.91 | 69.62 | 70.91 | 70.91 | 1.97% | 11,017 |
| Jan 13, 2026 | 68.90 | 70.57 | 68.90 | 69.54 | 69.54 | -0.23% | 15,052 |
| Jan 12, 2026 | 69.18 | 70.50 | 69.18 | 69.70 | 69.70 | -0.85% | 15,995 |
| Jan 9, 2026 | 71.14 | 71.14 | 69.93 | 70.30 | 70.30 | 0.47% | 10,971 |
| Jan 8, 2026 | 69.93 | 69.97 | 68.74 | 69.97 | 69.97 | -0.71% | 14,249 |
| Jan 7, 2026 | 71.92 | 72.00 | 70.32 | 70.47 | 70.47 | -2.02% | 23,630 |
| Jan 6, 2026 | 71.60 | 72.07 | 71.02 | 71.92 | 71.92 | 0.94% | 13,978 |
| Jan 5, 2026 | 70.36 | 71.99 | 70.36 | 71.25 | 71.25 | -1.72% | 16,377 |
| Jan 2, 2026 | 71.29 | 72.81 | 71.29 | 72.50 | 72.50 | 3.01% | 28,736 |
| Dec 31, 2025 | 69.98 | 70.59 | 69.76 | 70.38 | 70.38 | -0.45% | 8,708 |
| Dec 30, 2025 | 70.50 | 71.25 | 70.30 | 70.70 | 70.70 | 0.61% | 23,646 |
| Dec 29, 2025 | 70.12 | 70.70 | 70.04 | 70.28 | 70.28 | 0.25% | 15,406 |
| Dec 26, 2025 | 67.65 | 70.10 | 67.65 | 70.10 | 70.10 | 0.20% | 3,236 |
| Dec 24, 2025 | 70.11 | 70.30 | 69.86 | 69.96 | 69.96 | 0.27% | 4,158 |
| Dec 23, 2025 | 70.95 | 70.95 | 69.45 | 69.77 | 69.77 | -0.66% | 5,570 |
| Dec 22, 2025 | 71.67 | 71.67 | 69.51 | 70.24 | 70.24 | 0.02% | 12,506 |
| Dec 19, 2025 | 69.67 | 70.22 | 69.60 | 70.22 | 70.22 | 0.64% | 16,163 |
| Dec 18, 2025 | 69.63 | 70.27 | 69.63 | 69.77 | 69.77 | -0.87% | 19,268 |
| Dec 17, 2025 | 70.04 | 70.88 | 70.04 | 70.39 | 70.39 | -1.26% | 8,781 |
| Dec 16, 2025 | 71.55 | 71.65 | 70.96 | 71.28 | 71.28 | -0.30% | 14,342 |
| 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 |