Skip to main content
Mercedes-Benz Group AG (MBGYY)
OTCMKTS · Delayed Price · Currency is USD
14.90
-0.03 (-0.17%)
May 30, 2025, 3:59 PM EDT

Mercedes-Benz Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202514.9314.9514.7814.8814.88-0.30%175,538
May 29, 202514.9714.9914.8614.9314.930.03%645,048
May 28, 202514.8014.9514.6814.9214.922.26%189,795
May 27, 202514.6814.6814.5214.5914.591.96%239,833
May 23, 202514.2714.3314.2414.3114.31-3.44%283,958
May 22, 202514.7614.8714.6714.8214.82-0.40%160,004
May 21, 202514.9215.0414.8214.8814.88-0.73%388,942
May 20, 202514.8914.9914.8614.9914.991.28%156,685
May 19, 202514.8914.8914.7014.8014.801.09%111,386
May 16, 202514.6514.6614.5614.6414.64-1.48%125,368
May 15, 202514.9014.9014.7414.8614.86-0.47%117,002
May 14, 202515.0015.0414.8914.9314.93-0.27%103,538
May 13, 202514.8015.1114.8014.9714.972.25%545,027
May 12, 202514.9415.1014.5014.6414.641.60%261,431
May 9, 202514.4914.4914.2714.4114.41-6.31%157,238
May 8, 202515.1915.5015.0215.3814.182.06%168,619
May 7, 202515.1415.2514.9615.0713.89-0.86%485,912
May 6, 202515.1315.3015.0615.2014.010.26%766,637
May 5, 202515.2715.3015.0715.1613.981.27%198,000
May 2, 202514.9915.1114.9214.9713.80-0.53%612,286
May 1, 202515.3315.3314.6515.0513.871.35%295,601
Apr 30, 202514.9014.9714.7514.8513.69-3.07%447,046
Apr 29, 202515.1715.4615.1515.3214.12-1.03%369,885
Apr 28, 202515.7015.7415.4815.4814.27-0.45%397,039
Apr 25, 202515.2915.5615.2915.5514.331.97%142,350
Apr 24, 202515.2115.3315.1615.2514.062.42%262,481
Apr 23, 202514.9715.1314.8514.8913.731.15%445,937
Apr 22, 202514.5414.7714.5214.7213.574.69%385,461
Apr 21, 202514.3714.4513.8514.0612.96-1.26%352,681
Apr 17, 202514.2314.2914.1114.2413.130.71%309,446
Apr 16, 202514.1314.2614.0214.1413.040.43%401,004
Apr 15, 202514.2214.2714.0114.0812.980.07%582,891
Apr 14, 202513.9114.2113.7914.0712.971.37%838,287
Apr 11, 202513.4913.9613.4713.8812.803.81%946,657
Apr 10, 202513.3113.4512.9813.3712.33-4.50%931,961
Apr 9, 202512.9014.1212.5514.0012.919.63%1,355,610
Apr 8, 202513.5313.5412.5812.7711.77-4.99%939,116
Apr 7, 202513.0914.0113.0013.4412.391.82%1,034,013
Apr 4, 202513.5613.6213.2013.2012.17-6.12%1,165,601
Apr 3, 202514.5114.5314.0514.0612.96-3.57%845,116
Apr 2, 202514.3714.6114.3614.5813.440.83%337,185
Apr 1, 202514.5514.6114.4114.4613.33-1.16%443,053
Mar 31, 202514.6214.7014.4914.6313.49-2.60%438,203
Mar 28, 202515.0515.1214.9515.0213.85-1.12%321,440
Mar 27, 202514.9415.1914.8915.1914.00-1.62%242,219
Mar 26, 202515.7615.8315.3515.4414.23-3.26%241,819
Mar 25, 202515.9416.0015.8415.9614.710.76%111,785
Mar 24, 202515.7615.9015.7315.8414.600.83%171,562
Mar 21, 202515.6615.7615.5515.7114.48-0.51%249,644
Mar 20, 202515.6315.8215.6215.7914.56-3.25%336,579