Skip to main content
logo
Mercedes-Benz Group AG (MBGYY)
OTCMKTS · Delayed Price · Currency is USD
17.39
+0.10 (0.58%)
Feb 6, 2026, 4:00 PM EST

Mercedes-Benz Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202617.1917.3917.1917.3917.390.58%124,947
Feb 5, 202617.2917.4317.2517.2917.29-3.46%146,605
Feb 4, 202617.8318.0517.8217.9117.913.95%229,679
Feb 3, 202617.2217.3817.1117.2317.230.12%177,193
Feb 2, 202617.1817.2817.0517.2117.211.00%153,300
Jan 30, 202617.0417.1516.9317.0417.04-0.76%373,999
Jan 29, 202617.2117.2816.9917.1717.170.59%248,098
Jan 28, 202617.0817.1617.0117.0717.070.23%260,363
Jan 27, 202617.0117.1616.9217.0317.03-0.70%259,513
Jan 26, 202617.2817.3017.1117.1517.15-0.29%116,717
Jan 23, 202617.2617.2617.0217.2017.200.17%208,247
Jan 22, 202617.0117.2417.0117.1717.17-0.12%215,364
Jan 21, 202616.8117.2516.7817.1917.194.12%271,444
Jan 20, 202616.8416.9116.4716.5116.51-2.88%1,053,204
Jan 16, 202616.9817.0916.9217.0017.00-0.87%170,387
Jan 15, 202617.1317.2317.0317.1517.15-2.50%182,906
Jan 14, 202617.5117.6517.3517.5917.591.38%179,309
Jan 13, 202617.2817.4817.2217.3517.35-0.12%195,419
Jan 12, 202617.3417.5317.2717.3717.37-0.80%284,041
Jan 9, 202617.7217.7417.4117.5117.510.52%265,264
Jan 8, 202617.0917.4817.0817.4217.42-0.63%143,323
Jan 7, 202617.7717.7917.5117.5317.53-2.18%398,509
Jan 6, 202617.7617.9617.7017.9217.921.19%181,298
Jan 5, 202617.6617.7117.5817.7117.71-1.94%270,373
Jan 2, 202617.9818.1617.9718.0618.062.79%126,165
Dec 31, 202517.5417.6817.5417.5717.57-0.57%143,582
Dec 30, 202517.9117.9117.5917.6717.670.74%87,775
Dec 29, 202517.6117.6217.5117.5417.540.63%87,666
Dec 26, 202517.5017.5017.3117.4317.430.17%55,185
Dec 24, 202517.4417.4817.3917.4017.400.06%48,221
Dec 23, 202517.4517.5017.3617.3917.39-0.11%116,178
Dec 22, 202517.4917.5117.3417.4117.41-0.23%111,423
Dec 19, 202517.4517.5217.3617.4517.450.06%222,954
Dec 18, 202517.4417.5117.3617.4417.44-0.63%124,387
Dec 17, 202517.5317.6517.5317.5517.55-1.35%105,966
Dec 16, 202517.8517.8517.6717.7917.79-0.28%85,915
Dec 15, 202517.9317.9717.8017.8417.84-1.05%122,697
Dec 12, 202518.0018.1218.0018.0318.030.67%142,349
Dec 11, 202517.8817.9917.8217.9117.910.62%67,311
Dec 10, 202517.6217.8317.6017.8017.800.51%103,716
Dec 9, 202517.6917.7917.6517.7117.71-0.56%407,600
Dec 8, 202517.9417.9917.7617.8117.81-0.34%181,696
Dec 5, 202517.7617.9117.7617.8717.872.00%141,769
Dec 4, 202517.4917.5717.4117.5217.524.41%199,088
Dec 3, 202516.5716.8916.5716.7816.78-2.33%124,096
Dec 2, 202517.2517.2617.1217.1817.180.53%107,671
Dec 1, 202517.0217.2017.0217.0917.091.42%96,601
Nov 28, 202516.7916.8916.7816.8516.851.14%49,532
Nov 26, 202516.5316.6916.5316.6616.66-0.95%69,227
Nov 25, 202516.6716.8616.6616.8216.821.77%152,049