Mercedes-Benz Group AG (MBGYY)
OTCMKTS · Delayed Price · Currency is USD
15.59
-0.61 (-3.77%)
Oct 7, 2025, 3:56 PM EDT
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 16.20 | 16.23 | 15.64 | 15.70 | - | -3.09% | 39,610 |
| Oct 6, 2025 | 16.18 | 16.24 | 16.08 | 16.20 | 16.20 | -0.23% | 95,079 |
| Oct 3, 2025 | 16.20 | 16.25 | 16.14 | 16.24 | 16.24 | 1.11% | 311,667 |
| Oct 2, 2025 | 16.21 | 16.26 | 15.97 | 16.06 | 16.06 | 0.94% | 150,913 |
| Oct 1, 2025 | 15.85 | 15.95 | 15.82 | 15.91 | 15.91 | 1.27% | 146,382 |
| Sep 30, 2025 | 15.68 | 15.75 | 15.58 | 15.71 | 15.71 | 0.06% | 129,960 |
| Sep 29, 2025 | 15.73 | 15.78 | 15.65 | 15.70 | 15.70 | 1.03% | 188,018 |
| Sep 26, 2025 | 15.40 | 15.58 | 15.35 | 15.54 | 15.54 | 2.56% | 183,248 |
| Sep 25, 2025 | 15.29 | 15.30 | 15.08 | 15.15 | 15.15 | -1.29% | 171,132 |
| Sep 24, 2025 | 15.10 | 15.60 | 15.05 | 15.35 | 15.35 | 0.52% | 201,811 |
| Sep 23, 2025 | 15.09 | 15.32 | 15.09 | 15.27 | 15.27 | 2.14% | 245,638 |
| Sep 22, 2025 | 14.73 | 14.99 | 14.73 | 14.95 | 14.95 | 0.81% | 242,126 |
| Sep 19, 2025 | 15.03 | 15.09 | 14.75 | 14.83 | 14.83 | -2.11% | 430,915 |
| Sep 18, 2025 | 15.10 | 15.18 | 15.07 | 15.15 | 15.15 | 0.93% | 164,238 |
| Sep 17, 2025 | 14.96 | 15.15 | 14.96 | 15.01 | 15.01 | -1.05% | 487,230 |
| Sep 16, 2025 | 15.10 | 15.21 | 15.08 | 15.17 | 15.17 | 0.80% | 156,258 |
| Sep 15, 2025 | 15.08 | 15.13 | 15.01 | 15.05 | 15.05 | -0.46% | 331,194 |
| Sep 12, 2025 | 15.00 | 15.12 | 14.96 | 15.12 | 15.12 | -0.98% | 104,315 |
| Sep 11, 2025 | 14.97 | 15.27 | 14.97 | 15.27 | 15.27 | 1.13% | 259,821 |
| Sep 10, 2025 | 15.04 | 15.15 | 15.00 | 15.10 | 15.10 | -0.32% | 118,259 |
| Sep 9, 2025 | 15.12 | 15.21 | 15.05 | 15.15 | 15.15 | -1.64% | 125,839 |
| Sep 8, 2025 | 15.33 | 15.41 | 15.21 | 15.40 | 15.40 | -0.52% | 192,731 |
| Sep 5, 2025 | 15.50 | 15.71 | 15.45 | 15.48 | 15.48 | 0.26% | 94,754 |
| Sep 4, 2025 | 15.33 | 15.48 | 15.33 | 15.44 | 15.44 | - | 95,909 |
| Sep 3, 2025 | 15.49 | 15.62 | 15.39 | 15.44 | 15.44 | -0.19% | 98,426 |
| Sep 2, 2025 | 15.51 | 15.56 | 15.35 | 15.47 | 15.47 | -0.71% | 94,755 |
| Aug 29, 2025 | 15.48 | 15.64 | 15.48 | 15.58 | 15.58 | -0.32% | 86,542 |
| Aug 28, 2025 | 15.63 | 15.72 | 15.57 | 15.63 | 15.63 | 1.36% | 1,213,246 |
| Aug 27, 2025 | 15.57 | 15.57 | 15.33 | 15.42 | 15.42 | -1.97% | 109,023 |
| Aug 26, 2025 | 15.67 | 15.83 | 15.66 | 15.73 | 15.73 | -0.25% | 93,234 |
| Aug 25, 2025 | 16.09 | 16.09 | 15.77 | 15.77 | 15.77 | -1.87% | 119,747 |
| Aug 22, 2025 | 15.80 | 16.14 | 15.75 | 16.07 | 16.07 | 2.55% | 154,207 |
| Aug 21, 2025 | 15.59 | 15.69 | 15.59 | 15.67 | 15.67 | -0.19% | 136,832 |
| Aug 20, 2025 | 15.64 | 15.74 | 15.62 | 15.70 | 15.70 | 0.06% | 132,913 |
| Aug 19, 2025 | 15.62 | 15.77 | 15.61 | 15.69 | 15.69 | 2.02% | 110,569 |
| Aug 18, 2025 | 15.38 | 15.39 | 15.27 | 15.38 | 15.38 | -1.60% | 110,726 |
| Aug 15, 2025 | 15.64 | 15.66 | 15.59 | 15.63 | 15.63 | 1.03% | 97,293 |
| Aug 14, 2025 | 15.35 | 15.47 | 15.32 | 15.47 | 15.47 | 0.59% | 108,223 |
| Aug 13, 2025 | 15.27 | 15.41 | 15.27 | 15.38 | 15.38 | 0.85% | 99,046 |
| Aug 12, 2025 | 15.05 | 15.26 | 15.05 | 15.25 | 15.25 | 2.01% | 105,610 |
| Aug 11, 2025 | 15.04 | 15.07 | 14.91 | 14.95 | 14.95 | -1.45% | 160,809 |
| Aug 8, 2025 | 14.97 | 15.21 | 14.95 | 15.17 | 15.17 | 2.43% | 117,159 |
| Aug 7, 2025 | 14.81 | 14.87 | 14.71 | 14.81 | 14.81 | 1.93% | 213,513 |
| Aug 6, 2025 | 14.49 | 14.56 | 14.43 | 14.53 | 14.53 | 1.75% | 114,889 |
| Aug 5, 2025 | 14.20 | 14.31 | 14.11 | 14.28 | 14.28 | 1.28% | 179,142 |
| Aug 4, 2025 | 14.18 | 14.18 | 14.00 | 14.10 | 14.10 | -0.35% | 213,874 |
| Aug 1, 2025 | 14.23 | 14.25 | 14.06 | 14.15 | 14.15 | -0.49% | 251,100 |
| Jul 31, 2025 | 14.39 | 14.47 | 14.21 | 14.22 | 14.22 | -2.40% | 260,255 |
| Jul 30, 2025 | 14.72 | 14.76 | 14.54 | 14.57 | 14.57 | -4.77% | 248,827 |
| Jul 29, 2025 | 15.41 | 15.42 | 15.22 | 15.30 | 15.30 | -1.42% | 191,496 |