Skip to main content
Mercedes-Benz Group AG (MBGYY)
OTCMKTS · Delayed Price · Currency is USD
14.32
-1.06 (-6.89%)
May 9, 2025, 3:59 PM EDT

Mercedes-Benz Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202514.3314.4014.2714.33--6.83%15,448
May 8, 202515.1915.5015.0215.3815.382.06%168,619
May 7, 202515.1415.2514.9615.0715.07-0.86%485,912
May 6, 202515.1315.3015.0615.2015.200.26%766,637
May 5, 202515.2715.3015.0715.1615.161.27%198,000
May 2, 202514.9915.1114.9214.9714.97-0.53%612,286
May 1, 202515.3315.3314.6515.0515.051.35%295,601
Apr 30, 202514.9014.9714.7514.8514.85-3.07%447,046
Apr 29, 202515.1715.4615.1515.3215.32-1.03%369,885
Apr 28, 202515.7015.7415.4815.4815.48-0.45%397,039
Apr 25, 202515.2915.5615.2915.5515.551.97%142,350
Apr 24, 202515.2115.3315.1615.2515.252.42%262,481
Apr 23, 202514.9715.1314.8514.8914.891.15%445,937
Apr 22, 202514.5414.7714.5214.7214.724.69%385,461
Apr 21, 202514.3714.4513.8514.0614.06-1.26%352,681
Apr 17, 202514.2314.2914.1114.2414.240.71%309,446
Apr 16, 202514.1314.2614.0214.1414.140.43%401,004
Apr 15, 202514.2214.2714.0114.0814.080.07%582,891
Apr 14, 202513.9114.2113.7914.0714.071.37%838,287
Apr 11, 202513.4913.9613.4713.8813.883.81%946,657
Apr 10, 202513.3113.4512.9813.3713.37-4.50%931,961
Apr 9, 202512.9014.1212.5514.0014.009.63%1,355,610
Apr 8, 202513.5313.5412.5812.7712.77-4.99%939,116
Apr 7, 202513.0914.0113.0013.4413.441.82%1,034,013
Apr 4, 202513.5613.6213.2013.2013.20-6.12%1,165,601
Apr 3, 202514.5114.5314.0514.0614.06-3.57%845,116
Apr 2, 202514.3714.6114.3614.5814.580.83%337,185
Apr 1, 202514.5514.6114.4114.4614.46-1.16%443,053
Mar 31, 202514.6214.7014.4914.6314.63-2.60%438,203
Mar 28, 202515.0515.1214.9515.0215.02-1.12%321,440
Mar 27, 202514.9415.1914.8915.1915.19-1.62%242,219
Mar 26, 202515.7615.8315.3515.4415.44-3.26%241,819
Mar 25, 202515.9416.0015.8415.9615.960.76%111,785
Mar 24, 202515.7615.9015.7315.8415.840.83%171,562
Mar 21, 202515.6615.7615.5515.7115.71-0.51%249,644
Mar 20, 202515.6315.8215.6215.7915.79-3.25%336,579
Mar 19, 202516.3616.3816.1416.3216.32-1.86%474,514
Mar 18, 202516.6216.7016.5216.6316.631.65%426,840
Mar 17, 202516.2516.3916.2416.3616.360.18%408,014
Mar 14, 202516.3216.3516.1616.3316.331.43%205,809
Mar 13, 202516.0316.2115.9816.1016.10-1.83%249,443
Mar 12, 202516.4116.5016.2916.4016.40-1.09%287,343
Mar 11, 202516.8716.8716.4016.5816.580.12%599,145
Mar 10, 202516.7016.8316.4816.5616.56-434,768
Mar 7, 202516.2916.6316.2816.5616.560.18%207,745
Mar 6, 202516.7016.8516.5116.5316.532.29%403,529
Mar 5, 202516.0016.1615.9116.1616.165.14%260,729
Mar 4, 202515.1215.6414.9115.3715.37-1.47%341,449
Mar 3, 202515.9516.0015.4815.6015.601.04%289,068
Feb 28, 202515.4315.5515.2215.4415.44-518,250