Mercedes-Benz Group AG (MBGYY)
OTCMKTS
· Delayed Price · Currency is USD
13.82
+0.08 (0.58%)
Dec 24, 2024, 4:00 PM EST
Mercedes-Benz Group AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 23, 2024 | 13.62 | 13.77 | 13.61 | 13.74 | 13.74 | -1.15% | 773,206 |
Dec 20, 2024 | 13.65 | 13.98 | 13.65 | 13.90 | 13.90 | 0.72% | 637,534 |
Dec 19, 2024 | 13.99 | 13.99 | 13.77 | 13.80 | 13.80 | - | 745,259 |
Dec 18, 2024 | 14.09 | 14.16 | 13.75 | 13.80 | 13.80 | -2.54% | 515,588 |
Dec 17, 2024 | 14.16 | 14.22 | 14.10 | 14.16 | 14.16 | -0.42% | 461,592 |
Dec 16, 2024 | 14.21 | 14.30 | 14.06 | 14.22 | 14.22 | -4.05% | 1,405,333 |
Dec 13, 2024 | 14.85 | 14.86 | 14.74 | 14.82 | 14.82 | 1.02% | 616,557 |
Dec 12, 2024 | 14.57 | 14.75 | 14.56 | 14.67 | 14.67 | 1.03% | 561,169 |
Dec 11, 2024 | 14.68 | 15.10 | 14.47 | 14.52 | 14.52 | -1.16% | 581,978 |
Dec 10, 2024 | 14.89 | 14.89 | 14.64 | 14.69 | 14.69 | 0.96% | 325,270 |
Dec 9, 2024 | 14.49 | 14.72 | 14.49 | 14.55 | 14.55 | 2.68% | 609,031 |
Dec 6, 2024 | 14.16 | 14.18 | 14.07 | 14.17 | 14.17 | 1.00% | 363,103 |
Dec 5, 2024 | 14.00 | 14.11 | 14.00 | 14.03 | 14.03 | 1.15% | 444,854 |
Dec 4, 2024 | 13.93 | 13.94 | 13.84 | 13.87 | 13.87 | 1.99% | 643,346 |
Dec 3, 2024 | 13.74 | 13.77 | 13.60 | 13.60 | 13.60 | -0.87% | 701,238 |
Dec 2, 2024 | 13.98 | 13.99 | 13.68 | 13.72 | 13.72 | -1.37% | 821,729 |
Nov 29, 2024 | 13.81 | 13.93 | 13.77 | 13.91 | 13.91 | 1.31% | 191,660 |
Nov 27, 2024 | 13.70 | 13.79 | 13.68 | 13.73 | 13.73 | 0.73% | 546,881 |
Nov 26, 2024 | 13.72 | 13.72 | 13.58 | 13.63 | 13.63 | -0.94% | 434,766 |
Nov 25, 2024 | 13.75 | 13.86 | 13.72 | 13.76 | 13.76 | 0.88% | 1,102,749 |
Nov 22, 2024 | 13.44 | 13.64 | 13.42 | 13.64 | 13.64 | 0.44% | 533,740 |
Nov 21, 2024 | 13.52 | 13.59 | 13.47 | 13.58 | 13.58 | -0.66% | 634,124 |
Nov 20, 2024 | 13.73 | 13.73 | 13.56 | 13.67 | 13.67 | -1.94% | 759,742 |
Nov 19, 2024 | 13.80 | 13.96 | 13.73 | 13.94 | 13.94 | -0.78% | 663,082 |
Nov 18, 2024 | 14.05 | 14.13 | 13.98 | 14.05 | 14.05 | 1.37% | 853,756 |
Nov 15, 2024 | 13.94 | 13.98 | 13.84 | 13.86 | 13.86 | 1.09% | 600,070 |
Nov 14, 2024 | 13.78 | 13.90 | 13.67 | 13.71 | 13.71 | 1.03% | 658,007 |
Nov 13, 2024 | 13.51 | 13.61 | 13.38 | 13.57 | 13.57 | -1.52% | 806,636 |
Nov 12, 2024 | 13.93 | 13.94 | 13.70 | 13.78 | 13.78 | -1.36% | 895,269 |
Nov 11, 2024 | 13.98 | 14.09 | 13.96 | 13.97 | 13.97 | -0.21% | 725,878 |
Nov 8, 2024 | 14.00 | 14.05 | 13.92 | 14.00 | 14.00 | -3.78% | 685,350 |
Nov 7, 2024 | 14.47 | 14.56 | 14.41 | 14.55 | 14.55 | 3.78% | 758,637 |
Nov 6, 2024 | 13.91 | 14.08 | 13.87 | 14.02 | 14.02 | -8.13% | 1,034,625 |
Nov 5, 2024 | 15.11 | 15.32 | 15.10 | 15.26 | 15.26 | 0.13% | 292,366 |
Nov 4, 2024 | 15.27 | 15.32 | 15.17 | 15.24 | 15.24 | 0.99% | 380,736 |
Nov 1, 2024 | 15.15 | 15.20 | 15.05 | 15.09 | 15.09 | 0.07% | 226,182 |
Oct 31, 2024 | 15.18 | 15.28 | 15.06 | 15.08 | 15.08 | -1.11% | 362,821 |
Oct 30, 2024 | 15.08 | 15.28 | 14.95 | 15.25 | 15.25 | -0.20% | 403,928 |
Oct 29, 2024 | 15.37 | 15.51 | 15.23 | 15.28 | 15.28 | -1.29% | 425,361 |
Oct 28, 2024 | 15.29 | 15.53 | 15.29 | 15.48 | 15.48 | - | 502,089 |
Oct 25, 2024 | 15.59 | 15.63 | 15.48 | 15.48 | 15.48 | -1.59% | 470,481 |
Oct 24, 2024 | 15.77 | 15.81 | 15.65 | 15.73 | 15.73 | 2.08% | 783,255 |
Oct 23, 2024 | 15.46 | 15.54 | 15.40 | 15.41 | 15.41 | -0.68% | 419,364 |
Oct 22, 2024 | 15.42 | 15.53 | 15.38 | 15.52 | 15.52 | 0.62% | 483,395 |
Oct 21, 2024 | 15.46 | 15.48 | 15.34 | 15.42 | 15.42 | -0.52% | 547,290 |
Oct 18, 2024 | 15.55 | 15.58 | 15.47 | 15.50 | 15.50 | 0.91% | 896,805 |
Oct 17, 2024 | 15.33 | 15.45 | 15.30 | 15.36 | 15.36 | -0.19% | 1,189,345 |
Oct 16, 2024 | 15.43 | 15.48 | 15.34 | 15.39 | 15.39 | -0.71% | 442,857 |
Oct 15, 2024 | 15.50 | 15.60 | 15.45 | 15.50 | 15.50 | -1.40% | 341,038 |
Oct 14, 2024 | 15.83 | 15.83 | 15.64 | 15.72 | 15.72 | -0.57% | 454,262 |
Oct 11, 2024 | 15.58 | 15.87 | 15.56 | 15.81 | 15.81 | 1.41% | 920,974 |
Oct 10, 2024 | 15.67 | 15.67 | 15.52 | 15.59 | 15.59 | 0.26% | 176,393 |
Oct 9, 2024 | 15.47 | 15.57 | 15.47 | 15.55 | 15.55 | 0.71% | 190,470 |
Oct 8, 2024 | 15.57 | 15.57 | 15.36 | 15.44 | 15.44 | -1.53% | 356,429 |
Oct 7, 2024 | 15.66 | 15.80 | 15.64 | 15.68 | 15.68 | -0.44% | 376,685 |
Oct 4, 2024 | 15.66 | 15.77 | 15.64 | 15.75 | 15.75 | 0.96% | 358,207 |
Oct 3, 2024 | 15.45 | 15.62 | 15.43 | 15.60 | 15.60 | -0.95% | 94,223 |
Oct 2, 2024 | 15.81 | 15.85 | 15.75 | 15.75 | 15.75 | -0.69% | 170,295 |
Oct 1, 2024 | 16.05 | 16.05 | 15.76 | 15.86 | 15.86 | -1.55% | 290,616 |
Sep 30, 2024 | 16.19 | 16.21 | 16.05 | 16.11 | 16.11 | -1.83% | 469,465 |
Sep 27, 2024 | 16.53 | 16.64 | 16.13 | 16.41 | 16.41 | 1.80% | 218,778 |
Sep 26, 2024 | 16.07 | 16.15 | 15.97 | 16.12 | 16.12 | 4.20% | 527,103 |
Sep 25, 2024 | 15.72 | 15.74 | 15.46 | 15.47 | 15.47 | -2.15% | 241,530 |
Sep 24, 2024 | 15.82 | 15.86 | 15.75 | 15.81 | 15.81 | 1.87% | 371,054 |
Sep 23, 2024 | 15.41 | 15.57 | 15.37 | 15.52 | 15.52 | 1.44% | 391,875 |
Sep 20, 2024 | 15.32 | 15.35 | 15.21 | 15.30 | 15.30 | -1.92% | 627,575 |
Sep 19, 2024 | 16.39 | 16.43 | 15.50 | 15.60 | 15.60 | -2.44% | 303,747 |
Sep 18, 2024 | 16.01 | 16.16 | 15.92 | 15.99 | 15.99 | 1.40% | 128,851 |
Sep 17, 2024 | 15.88 | 15.94 | 15.75 | 15.77 | 15.77 | 0.45% | 177,429 |
Sep 16, 2024 | 15.68 | 15.72 | 15.58 | 15.70 | 15.70 | 0.38% | 666,882 |
Sep 13, 2024 | 15.64 | 15.72 | 15.61 | 15.64 | 15.64 | 1.62% | 894,703 |
Sep 12, 2024 | 15.27 | 15.40 | 15.23 | 15.39 | 15.39 | -0.13% | 386,136 |
Sep 11, 2024 | 15.32 | 15.50 | 15.13 | 15.41 | 15.41 | 0.72% | 457,185 |
Sep 10, 2024 | 15.44 | 15.44 | 15.13 | 15.30 | 15.30 | -4.73% | 969,026 |
Sep 9, 2024 | 15.95 | 16.11 | 15.92 | 16.06 | 16.06 | -0.50% | 423,180 |
Sep 6, 2024 | 16.45 | 16.45 | 16.08 | 16.14 | 16.14 | -2.77% | 779,147 |
Sep 5, 2024 | 16.73 | 16.75 | 16.52 | 16.60 | 16.60 | 0.55% | 313,249 |
Sep 4, 2024 | 16.42 | 16.59 | 16.40 | 16.51 | 16.51 | -0.84% | 209,806 |
Sep 3, 2024 | 16.87 | 16.88 | 16.65 | 16.65 | 16.65 | -3.53% | 427,234 |
Aug 30, 2024 | 17.20 | 17.26 | 17.14 | 17.26 | 17.26 | 0.70% | 187,919 |
Aug 29, 2024 | 17.28 | 17.30 | 17.12 | 17.14 | 17.14 | -0.41% | 90,884 |
Aug 28, 2024 | 17.26 | 17.30 | 17.12 | 17.21 | 17.21 | -1.26% | 130,206 |
Aug 27, 2024 | 17.52 | 17.54 | 17.41 | 17.43 | 17.43 | 0.23% | 168,192 |
Aug 26, 2024 | 17.36 | 17.40 | 17.33 | 17.39 | 17.39 | 0.29% | 315,703 |
Aug 23, 2024 | 17.12 | 17.39 | 17.12 | 17.34 | 17.34 | 1.78% | 343,740 |
Aug 22, 2024 | 17.16 | 17.16 | 17.02 | 17.04 | 17.04 | -1.30% | 296,780 |
Aug 21, 2024 | 17.11 | 17.26 | 17.09 | 17.26 | 17.26 | 2.43% | 960,534 |
Aug 20, 2024 | 16.79 | 16.90 | 16.77 | 16.85 | 16.85 | 0.36% | 351,287 |
Aug 19, 2024 | 16.71 | 16.84 | 16.71 | 16.79 | 16.79 | 1.70% | 242,008 |
Aug 16, 2024 | 16.47 | 16.56 | 16.43 | 16.51 | 16.51 | 1.16% | 294,933 |
Aug 15, 2024 | 16.32 | 16.39 | 16.28 | 16.32 | 16.32 | 2.06% | 468,370 |
Aug 14, 2024 | 15.98 | 16.03 | 15.96 | 15.99 | 15.99 | 1.20% | 480,666 |
Aug 13, 2024 | 15.64 | 15.80 | 15.64 | 15.80 | 15.80 | 1.09% | 457,081 |
Aug 12, 2024 | 15.65 | 15.70 | 15.58 | 15.63 | 15.63 | -0.89% | 338,529 |
Aug 9, 2024 | 15.68 | 15.78 | 15.64 | 15.77 | 15.77 | -0.19% | 414,335 |
Aug 8, 2024 | 15.70 | 15.83 | 15.64 | 15.80 | 15.80 | 1.54% | 325,233 |
Aug 7, 2024 | 15.80 | 15.87 | 15.56 | 15.56 | 15.56 | 1.04% | 2,112,583 |
Aug 6, 2024 | 15.37 | 15.50 | 15.31 | 15.40 | 15.40 | -0.65% | 3,579,921 |
Aug 5, 2024 | 15.37 | 15.60 | 15.36 | 15.50 | 15.50 | -2.15% | 2,371,546 |
Aug 2, 2024 | 15.84 | 15.86 | 15.75 | 15.84 | 15.84 | -0.45% | 1,782,119 |