Mercedes-Benz Group AG (MBGAF)
OTCMKTS
· Delayed Price · Currency is USD
61.32
-1.18 (-1.89%)
Feb 21, 2025, 3:00 PM EST
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 59.95 | 60.92 | 59.85 | 60.75 | 60.75 | 2.45% | 23,443 |
| Feb 11, 2025 | 58.68 | 59.51 | 58.68 | 59.30 | 59.30 | -0.35% | 26,400 |
| Feb 10, 2025 | 58.91 | 59.63 | 58.89 | 59.51 | 59.51 | 1.21% | 26,425 |
| Feb 7, 2025 | 60.00 | 60.00 | 58.46 | 58.80 | 58.80 | -1.84% | 25,049 |
| Feb 6, 2025 | 59.68 | 60.39 | 59.50 | 59.90 | 59.90 | 1.63% | 28,931 |
| Feb 5, 2025 | 59.10 | 59.26 | 58.45 | 58.94 | 58.94 | -0.78% | 71,276 |
| Feb 4, 2025 | 58.80 | 59.46 | 58.64 | 59.40 | 59.40 | 1.11% | 66,967 |
| Feb 3, 2025 | 58.16 | 59.12 | 57.70 | 58.75 | 58.75 | -3.39% | 60,063 |
| Jan 31, 2025 | 60.86 | 61.63 | 60.59 | 60.81 | 60.81 | -1.55% | 29,786 |
| Jan 30, 2025 | 61.06 | 62.07 | 61.05 | 61.77 | 61.77 | 1.18% | 33,098 |
| Jan 29, 2025 | 60.88 | 61.40 | 60.71 | 61.05 | 61.05 | -0.35% | 25,776 |
| Jan 28, 2025 | 61.97 | 61.97 | 60.78 | 61.27 | 61.27 | 1.08% | 37,153 |
| Jan 27, 2025 | 60.60 | 60.63 | 59.98 | 60.61 | 60.61 | 1.91% | 52,980 |
| Jan 24, 2025 | 59.49 | 59.81 | 59.39 | 59.47 | 59.47 | 1.84% | 43,324 |
| Jan 23, 2025 | 58.55 | 58.73 | 57.77 | 58.40 | 58.40 | -0.34% | 36,066 |
| Jan 22, 2025 | 58.63 | 58.63 | 58.24 | 58.60 | 58.60 | -0.07% | 48,535 |
| Jan 21, 2025 | 58.10 | 58.64 | 57.95 | 58.64 | 58.64 | 3.73% | 82,022 |
| Jan 17, 2025 | 57.00 | 57.32 | 56.51 | 56.53 | 56.53 | -0.48% | 28,452 |
| Jan 16, 2025 | 57.50 | 57.70 | 56.71 | 56.80 | 56.80 | -2.05% | 21,431 |
| Jan 15, 2025 | 57.79 | 58.26 | 57.76 | 57.99 | 57.99 | 1.41% | 55,127 |
| Jan 14, 2025 | 57.90 | 57.90 | 57.01 | 57.19 | 57.19 | 0.86% | 16,362 |
| Jan 13, 2025 | 56.82 | 57.09 | 56.49 | 56.70 | 56.70 | 0.42% | 30,505 |
| Jan 10, 2025 | 56.85 | 57.03 | 56.26 | 56.47 | 56.47 | 2.66% | 32,624 |
| Jan 8, 2025 | 55.29 | 55.30 | 54.50 | 55.00 | 55.00 | -2.20% | 67,843 |
| Jan 7, 2025 | 57.36 | 57.36 | 56.04 | 56.24 | 56.24 | 0.50% | 47,195 |
| Jan 6, 2025 | 55.70 | 56.83 | 55.69 | 55.96 | 55.96 | 3.32% | 46,035 |
| Jan 3, 2025 | 54.25 | 54.50 | 53.76 | 54.16 | 54.16 | -0.17% | 57,282 |
| Jan 2, 2025 | 54.72 | 55.06 | 54.01 | 54.25 | 54.25 | -1.85% | 52,415 |
| Dec 31, 2024 | 55.56 | 56.10 | 55.11 | 55.27 | 55.27 | -0.73% | 36,975 |
| Dec 30, 2024 | 55.50 | 55.77 | 55.25 | 55.68 | 55.68 | -0.08% | 101,630 |
| Dec 27, 2024 | 55.33 | 55.91 | 55.33 | 55.72 | 55.72 | -0.34% | 68,711 |
| Dec 26, 2024 | 55.45 | 55.99 | 54.74 | 55.91 | 55.91 | 0.83% | 49,745 |
| Dec 24, 2024 | 54.06 | 55.45 | 54.01 | 55.45 | 55.45 | 0.89% | 27,826 |
| Dec 23, 2024 | 55.37 | 55.37 | 54.44 | 54.96 | 54.96 | -1.29% | 48,318 |
| Dec 20, 2024 | 55.01 | 56.00 | 55.01 | 55.68 | 55.68 | 0.46% | 73,147 |
| Dec 19, 2024 | 55.95 | 56.78 | 55.27 | 55.43 | 55.43 | -0.03% | 36,304 |
| Dec 18, 2024 | 56.41 | 56.80 | 55.31 | 55.44 | 55.44 | -2.17% | 38,395 |
| Dec 17, 2024 | 56.65 | 57.09 | 56.65 | 56.67 | 56.67 | -0.84% | 33,094 |
| Dec 16, 2024 | 57.00 | 57.37 | 56.43 | 57.15 | 57.15 | -3.64% | 145,157 |
| Dec 13, 2024 | 59.26 | 59.58 | 59.21 | 59.31 | 59.31 | 0.88% | 45,906 |
| Dec 12, 2024 | 58.95 | 59.40 | 58.43 | 58.79 | 58.79 | 0.66% | 29,316 |
| Dec 11, 2024 | 58.68 | 58.98 | 58.26 | 58.41 | 58.41 | -0.84% | 36,475 |
| Dec 10, 2024 | 59.08 | 60.00 | 58.84 | 58.90 | 58.90 | 0.61% | 33,797 |
| Dec 9, 2024 | 58.05 | 59.02 | 57.94 | 58.54 | 58.54 | 3.19% | 65,491 |
| Dec 6, 2024 | 56.64 | 57.35 | 56.52 | 56.73 | 56.73 | 0.69% | 29,372 |
| Dec 5, 2024 | 56.03 | 56.62 | 56.03 | 56.34 | 56.34 | 1.06% | 40,497 |
| Dec 4, 2024 | 55.72 | 56.00 | 55.64 | 55.75 | 55.75 | 1.88% | 51,269 |
| Dec 3, 2024 | 55.39 | 55.39 | 54.65 | 54.72 | 54.72 | -0.87% | 62,277 |
| Dec 2, 2024 | 55.93 | 56.25 | 55.00 | 55.20 | 55.20 | -1.39% | 68,092 |
| Nov 29, 2024 | 55.34 | 56.00 | 55.32 | 55.98 | 55.98 | 1.17% | 20,894 |
| Nov 27, 2024 | 54.84 | 55.41 | 54.84 | 55.33 | 55.33 | 1.10% | 51,749 |
| Nov 26, 2024 | 55.19 | 55.19 | 54.57 | 54.73 | 54.73 | -1.44% | 59,199 |
| Nov 25, 2024 | 55.03 | 55.59 | 55.03 | 55.53 | 55.53 | 1.82% | 59,374 |
| Nov 22, 2024 | 54.00 | 54.62 | 53.78 | 54.54 | 54.54 | 0.32% | 46,482 |
| 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 |