Mercedes-Benz Group AG (MBGYY)
OTCMKTS · Delayed Price · Currency is USD
16.46
-0.87 (-5.02%)
At close: Mar 2, 2026
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 16.52 | 16.62 | 16.43 | 16.46 | 16.46 | -5.02% | 297,569 |
| Feb 27, 2026 | 17.27 | 17.43 | 17.23 | 17.33 | 17.33 | -0.40% | 229,742 |
| Feb 26, 2026 | 17.45 | 17.50 | 17.27 | 17.40 | 17.40 | 0.12% | 92,466 |
| Feb 25, 2026 | 17.29 | 17.42 | 17.24 | 17.38 | 17.38 | 0.64% | 122,484 |
| Feb 24, 2026 | 17.22 | 17.39 | 17.18 | 17.27 | 17.27 | 0.82% | 232,577 |
| Feb 23, 2026 | 17.35 | 17.35 | 17.09 | 17.13 | 17.13 | -1.50% | 130,787 |
| Feb 20, 2026 | 17.35 | 17.58 | 17.26 | 17.39 | 17.39 | 1.34% | 210,565 |
| Feb 19, 2026 | 17.21 | 17.37 | 17.13 | 17.16 | 17.16 | -1.44% | 177,218 |
| Feb 18, 2026 | 17.40 | 17.60 | 17.34 | 17.41 | 17.41 | 0.17% | 165,607 |
| Feb 17, 2026 | 17.35 | 17.42 | 17.19 | 17.38 | 17.38 | 2.00% | 606,068 |
| Feb 13, 2026 | 17.11 | 17.11 | 16.96 | 17.04 | 17.04 | 1.13% | 204,161 |
| Feb 12, 2026 | 16.98 | 17.09 | 16.73 | 16.85 | 16.85 | -1.46% | 318,995 |
| Feb 11, 2026 | 17.21 | 17.30 | 17.08 | 17.10 | 17.10 | -1.44% | 227,551 |
| Feb 10, 2026 | 17.31 | 17.40 | 17.22 | 17.35 | 17.35 | - | 137,068 |
| Feb 9, 2026 | 17.39 | 17.40 | 17.27 | 17.35 | 17.35 | -0.23% | 124,751 |
| Feb 6, 2026 | 17.19 | 17.39 | 17.19 | 17.39 | 17.39 | 0.58% | 124,947 |
| Feb 5, 2026 | 17.29 | 17.43 | 17.25 | 17.29 | 17.29 | -3.46% | 146,605 |
| Feb 4, 2026 | 17.83 | 18.05 | 17.82 | 17.91 | 17.91 | 3.95% | 229,679 |
| Feb 3, 2026 | 17.22 | 17.38 | 17.11 | 17.23 | 17.23 | 0.12% | 177,193 |
| Feb 2, 2026 | 17.18 | 17.28 | 17.05 | 17.21 | 17.21 | 1.00% | 153,300 |
| Jan 30, 2026 | 17.04 | 17.15 | 16.93 | 17.04 | 17.04 | -0.76% | 373,999 |
| Jan 29, 2026 | 17.21 | 17.28 | 16.99 | 17.17 | 17.17 | 0.59% | 248,098 |
| Jan 28, 2026 | 17.08 | 17.16 | 17.01 | 17.07 | 17.07 | 0.23% | 260,363 |
| Jan 27, 2026 | 17.01 | 17.16 | 16.92 | 17.03 | 17.03 | -0.70% | 259,513 |
| Jan 26, 2026 | 17.28 | 17.30 | 17.11 | 17.15 | 17.15 | -0.29% | 116,717 |
| Jan 23, 2026 | 17.26 | 17.26 | 17.02 | 17.20 | 17.20 | 0.17% | 208,247 |
| Jan 22, 2026 | 17.01 | 17.24 | 17.01 | 17.17 | 17.17 | -0.12% | 215,364 |
| Jan 21, 2026 | 16.81 | 17.25 | 16.78 | 17.19 | 17.19 | 4.12% | 271,444 |
| Jan 20, 2026 | 16.84 | 16.91 | 16.47 | 16.51 | 16.51 | -2.88% | 1,053,204 |
| Jan 16, 2026 | 16.98 | 17.09 | 16.92 | 17.00 | 17.00 | -0.87% | 170,387 |
| Jan 15, 2026 | 17.13 | 17.23 | 17.03 | 17.15 | 17.15 | -2.50% | 182,906 |
| Jan 14, 2026 | 17.51 | 17.65 | 17.35 | 17.59 | 17.59 | 1.38% | 179,309 |
| Jan 13, 2026 | 17.28 | 17.48 | 17.22 | 17.35 | 17.35 | -0.12% | 195,419 |
| Jan 12, 2026 | 17.34 | 17.53 | 17.27 | 17.37 | 17.37 | -0.80% | 284,041 |
| Jan 9, 2026 | 17.72 | 17.74 | 17.41 | 17.51 | 17.51 | 0.52% | 265,264 |
| Jan 8, 2026 | 17.09 | 17.48 | 17.08 | 17.42 | 17.42 | -0.63% | 143,323 |
| Jan 7, 2026 | 17.77 | 17.79 | 17.51 | 17.53 | 17.53 | -2.18% | 398,509 |
| Jan 6, 2026 | 17.76 | 17.96 | 17.70 | 17.92 | 17.92 | 1.19% | 181,298 |
| Jan 5, 2026 | 17.66 | 17.71 | 17.58 | 17.71 | 17.71 | -1.94% | 270,373 |
| Jan 2, 2026 | 17.98 | 18.16 | 17.97 | 18.06 | 18.06 | 2.79% | 126,165 |
| Dec 31, 2025 | 17.54 | 17.68 | 17.54 | 17.57 | 17.57 | -0.57% | 143,582 |
| Dec 30, 2025 | 17.91 | 17.91 | 17.59 | 17.67 | 17.67 | 0.74% | 87,775 |
| Dec 29, 2025 | 17.61 | 17.62 | 17.51 | 17.54 | 17.54 | 0.63% | 87,666 |
| Dec 26, 2025 | 17.50 | 17.50 | 17.31 | 17.43 | 17.43 | 0.17% | 55,185 |
| Dec 24, 2025 | 17.44 | 17.48 | 17.39 | 17.40 | 17.40 | 0.06% | 48,221 |
| Dec 23, 2025 | 17.45 | 17.50 | 17.36 | 17.39 | 17.39 | -0.11% | 116,178 |
| Dec 22, 2025 | 17.49 | 17.51 | 17.34 | 17.41 | 17.41 | -0.23% | 111,423 |
| Dec 19, 2025 | 17.45 | 17.52 | 17.36 | 17.45 | 17.45 | 0.06% | 222,954 |
| Dec 18, 2025 | 17.44 | 17.51 | 17.36 | 17.44 | 17.44 | -0.63% | 124,387 |
| Dec 17, 2025 | 17.53 | 17.65 | 17.53 | 17.55 | 17.55 | -1.35% | 105,966 |