Mercedes-Benz Group AG (MBGYY)
OTCMKTS
· Delayed Price · Currency is USD
15.02
-0.17 (-1.12%)
Mar 28, 2025, 4:00 PM EST
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.05 | 15.09 | 14.96 | 15.00 | - | -1.25% | 16,315 |
| Mar 27, 2025 | 14.94 | 15.19 | 14.89 | 15.19 | 15.19 | -1.62% | 242,219 |
| Mar 26, 2025 | 15.76 | 15.83 | 15.35 | 15.44 | 15.44 | -3.26% | 241,819 |
| Mar 25, 2025 | 15.94 | 16.00 | 15.84 | 15.96 | 15.96 | 0.76% | 111,785 |
| Mar 24, 2025 | 15.76 | 15.90 | 15.73 | 15.84 | 15.84 | 0.83% | 171,562 |
| Mar 21, 2025 | 15.66 | 15.76 | 15.55 | 15.71 | 15.71 | -0.51% | 249,644 |
| Mar 20, 2025 | 15.63 | 15.82 | 15.62 | 15.79 | 15.79 | -3.25% | 336,579 |
| Mar 19, 2025 | 16.36 | 16.38 | 16.14 | 16.32 | 16.32 | -1.86% | 474,514 |
| Mar 18, 2025 | 16.62 | 16.70 | 16.52 | 16.63 | 16.63 | 1.65% | 426,840 |
| Mar 17, 2025 | 16.25 | 16.39 | 16.24 | 16.36 | 16.36 | 0.18% | 408,014 |
| Mar 14, 2025 | 16.32 | 16.35 | 16.16 | 16.33 | 16.33 | 1.43% | 205,809 |
| Mar 13, 2025 | 16.03 | 16.21 | 15.98 | 16.10 | 16.10 | -1.83% | 249,443 |
| Mar 12, 2025 | 16.41 | 16.50 | 16.29 | 16.40 | 16.40 | -1.09% | 287,343 |
| Mar 11, 2025 | 16.87 | 16.87 | 16.40 | 16.58 | 16.58 | 0.12% | 599,145 |
| Mar 10, 2025 | 16.70 | 16.83 | 16.48 | 16.56 | 16.56 | - | 434,768 |
| Mar 7, 2025 | 16.29 | 16.63 | 16.28 | 16.56 | 16.56 | 0.18% | 207,745 |
| Mar 6, 2025 | 16.70 | 16.85 | 16.51 | 16.53 | 16.53 | 2.29% | 403,529 |
| Mar 5, 2025 | 16.00 | 16.16 | 15.91 | 16.16 | 16.16 | 5.14% | 260,729 |
| Mar 4, 2025 | 15.12 | 15.64 | 14.91 | 15.37 | 15.37 | -1.47% | 341,449 |
| Mar 3, 2025 | 15.95 | 16.00 | 15.48 | 15.60 | 15.60 | 1.04% | 289,068 |
| Feb 28, 2025 | 15.43 | 15.55 | 15.22 | 15.44 | 15.44 | - | 518,250 |
| Feb 27, 2025 | 15.62 | 15.63 | 15.40 | 15.44 | 15.44 | -2.28% | 320,392 |
| Feb 26, 2025 | 15.95 | 16.12 | 15.79 | 15.80 | 15.80 | -0.94% | 197,220 |
| Feb 25, 2025 | 15.87 | 16.00 | 15.82 | 15.95 | 15.95 | 2.51% | 348,271 |
| Feb 24, 2025 | 15.38 | 16.06 | 15.38 | 15.56 | 15.56 | 1.83% | 374,958 |
| Feb 21, 2025 | 15.20 | 15.34 | 15.11 | 15.28 | 15.28 | -1.96% | 573,863 |
| Feb 20, 2025 | 15.72 | 15.81 | 15.50 | 15.59 | 15.59 | -1.67% | 495,845 |
| Feb 19, 2025 | 15.83 | 15.94 | 15.79 | 15.85 | 15.85 | -2.16% | 245,132 |
| Feb 18, 2025 | 16.09 | 16.25 | 16.05 | 16.20 | 16.20 | 1.12% | 230,232 |
| Feb 14, 2025 | 16.14 | 16.24 | 16.00 | 16.02 | 16.02 | 3.02% | 211,799 |
| Feb 13, 2025 | 15.69 | 15.90 | 15.25 | 15.55 | 15.55 | 2.84% | 629,150 |
| Feb 12, 2025 | 14.94 | 15.19 | 14.92 | 15.12 | 15.12 | 1.96% | 271,801 |
| Feb 11, 2025 | 14.61 | 14.84 | 14.61 | 14.83 | 14.83 | 0.14% | 194,054 |
| Feb 10, 2025 | 14.70 | 14.89 | 14.70 | 14.81 | 14.81 | 1.09% | 230,963 |
| Feb 7, 2025 | 14.86 | 14.89 | 14.53 | 14.65 | 14.65 | -1.28% | 230,308 |
| Feb 6, 2025 | 14.89 | 14.93 | 14.80 | 14.84 | 14.84 | 0.27% | 405,123 |
| Feb 5, 2025 | 14.62 | 14.82 | 14.55 | 14.80 | 14.80 | -0.27% | 361,355 |
| Feb 4, 2025 | 14.62 | 14.87 | 14.60 | 14.84 | 14.84 | 1.37% | 237,488 |
| Feb 3, 2025 | 14.44 | 14.74 | 14.35 | 14.64 | 14.64 | -3.11% | 399,431 |
| Jan 31, 2025 | 15.18 | 15.35 | 15.10 | 15.11 | 15.11 | -1.50% | 239,744 |
| Jan 30, 2025 | 15.35 | 15.48 | 15.32 | 15.34 | 15.34 | 0.66% | 250,917 |
| Jan 29, 2025 | 15.14 | 15.33 | 15.14 | 15.24 | 15.24 | -0.13% | 234,163 |
| Jan 28, 2025 | 15.32 | 15.37 | 15.14 | 15.26 | 15.26 | 0.59% | 164,757 |
| Jan 27, 2025 | 14.93 | 15.17 | 14.93 | 15.17 | 15.17 | 2.50% | 478,708 |
| Jan 24, 2025 | 14.85 | 14.91 | 14.80 | 14.80 | 14.80 | 1.51% | 167,158 |
| Jan 23, 2025 | 14.47 | 14.58 | 14.38 | 14.58 | 14.58 | -0.14% | 171,902 |
| Jan 22, 2025 | 14.60 | 14.65 | 14.51 | 14.60 | 14.60 | 0.21% | 623,173 |
| Jan 21, 2025 | 14.50 | 14.62 | 14.44 | 14.57 | 14.57 | 3.26% | 645,272 |
| Jan 17, 2025 | 14.12 | 14.28 | 14.08 | 14.11 | 14.11 | -0.28% | 208,912 |
| Jan 16, 2025 | 14.24 | 14.27 | 14.13 | 14.15 | 14.15 | -2.35% | 722,634 |