Mercedes-Benz Group AG (MBGYY)
OTCMKTS
· Delayed Price · Currency is USD
15.44
-0.02 (-0.13%)
Jul 11, 2025, 12:40 PM EDT
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 15.43 | 15.43 | 15.39 | 15.39 | - | -0.45% | 439 |
| Jul 10, 2025 | 15.39 | 15.49 | 15.33 | 15.46 | 15.46 | 1.31% | 313,473 |
| Jul 9, 2025 | 15.31 | 15.33 | 15.20 | 15.26 | 15.26 | 2.76% | 364,135 |
| Jul 8, 2025 | 14.57 | 14.93 | 14.56 | 14.85 | 14.85 | 1.78% | 147,968 |
| Jul 7, 2025 | 14.63 | 14.67 | 14.48 | 14.59 | 14.59 | -1.55% | 272,688 |
| Jul 3, 2025 | 14.89 | 14.93 | 14.77 | 14.82 | 14.82 | -0.54% | 199,007 |
| Jul 2, 2025 | 14.82 | 14.94 | 14.72 | 14.90 | 14.90 | 2.41% | 289,480 |
| Jul 1, 2025 | 14.28 | 14.55 | 14.26 | 14.55 | 14.55 | 0.55% | 330,141 |
| Jun 30, 2025 | 14.51 | 14.62 | 14.42 | 14.47 | 14.47 | -1.60% | 904,498 |
| Jun 27, 2025 | 14.34 | 14.85 | 14.33 | 14.71 | 14.71 | 4.51% | 459,832 |
| Jun 26, 2025 | 14.01 | 14.12 | 13.99 | 14.07 | 14.07 | -0.71% | 148,006 |
| Jun 25, 2025 | 14.25 | 14.25 | 14.11 | 14.17 | 14.17 | -1.05% | 139,105 |
| Jun 24, 2025 | 14.25 | 14.36 | 14.21 | 14.32 | 14.32 | 2.21% | 265,265 |
| Jun 23, 2025 | 13.79 | 14.03 | 13.79 | 14.01 | 14.01 | 0.86% | 300,204 |
| Jun 20, 2025 | 14.02 | 14.04 | 13.89 | 13.89 | 13.89 | -0.64% | 250,634 |
| Jun 18, 2025 | 13.92 | 14.09 | 13.90 | 13.98 | 13.98 | -0.92% | 377,439 |
| Jun 17, 2025 | 14.38 | 14.38 | 14.06 | 14.11 | 14.11 | -2.29% | 241,958 |
| Jun 16, 2025 | 14.56 | 14.69 | 14.43 | 14.44 | 14.44 | -0.69% | 211,651 |
| Jun 13, 2025 | 14.49 | 14.69 | 14.47 | 14.54 | 14.54 | -2.28% | 295,131 |
| Jun 12, 2025 | 14.82 | 14.95 | 14.81 | 14.88 | 14.88 | 0.30% | 127,296 |
| Jun 11, 2025 | 14.93 | 14.93 | 14.79 | 14.84 | 14.84 | 0.05% | 127,037 |
| Jun 10, 2025 | 14.75 | 14.87 | 14.74 | 14.83 | 14.83 | 1.26% | 117,133 |
| Jun 9, 2025 | 14.56 | 14.69 | 14.56 | 14.64 | 14.64 | 0.30% | 129,217 |
| Jun 6, 2025 | 14.62 | 14.65 | 14.52 | 14.60 | 14.60 | - | 105,818 |
| Jun 5, 2025 | 14.66 | 14.71 | 14.58 | 14.60 | 14.60 | -0.27% | 144,182 |
| Jun 4, 2025 | 14.55 | 14.73 | 14.54 | 14.64 | 14.64 | -0.41% | 87,801 |
| Jun 3, 2025 | 14.41 | 14.70 | 14.41 | 14.70 | 14.70 | 0.41% | 124,250 |
| Jun 2, 2025 | 14.57 | 14.69 | 14.49 | 14.64 | 14.64 | -1.61% | 300,047 |
| May 30, 2025 | 14.93 | 14.95 | 14.78 | 14.88 | 14.88 | -0.30% | 175,538 |
| May 29, 2025 | 14.97 | 14.99 | 14.86 | 14.93 | 14.93 | 0.03% | 645,048 |
| May 28, 2025 | 14.80 | 14.95 | 14.68 | 14.92 | 14.92 | 2.26% | 189,795 |
| May 27, 2025 | 14.68 | 14.68 | 14.52 | 14.59 | 14.59 | 1.96% | 239,833 |
| May 23, 2025 | 14.27 | 14.33 | 14.24 | 14.31 | 14.31 | -3.44% | 283,958 |
| May 22, 2025 | 14.76 | 14.87 | 14.67 | 14.82 | 14.82 | -0.40% | 160,004 |
| May 21, 2025 | 14.92 | 15.04 | 14.82 | 14.88 | 14.88 | -0.73% | 388,942 |
| May 20, 2025 | 14.89 | 14.99 | 14.86 | 14.99 | 14.99 | 1.28% | 156,685 |
| May 19, 2025 | 14.89 | 14.89 | 14.70 | 14.80 | 14.80 | 1.09% | 111,386 |
| May 16, 2025 | 14.65 | 14.66 | 14.56 | 14.64 | 14.64 | -1.48% | 125,368 |
| May 15, 2025 | 14.90 | 14.90 | 14.74 | 14.86 | 14.86 | -0.47% | 117,002 |
| May 14, 2025 | 15.00 | 15.04 | 14.89 | 14.93 | 14.93 | -0.27% | 103,538 |
| May 13, 2025 | 14.80 | 15.11 | 14.80 | 14.97 | 14.97 | 2.25% | 545,027 |
| May 12, 2025 | 14.94 | 15.10 | 14.50 | 14.64 | 14.64 | 1.60% | 261,431 |
| May 9, 2025 | 14.49 | 14.49 | 14.27 | 14.41 | 14.41 | -6.31% | 157,238 |
| May 8, 2025 | 15.19 | 15.50 | 15.02 | 15.38 | 14.18 | 2.06% | 168,619 |
| May 7, 2025 | 15.14 | 15.25 | 14.96 | 15.07 | 13.89 | -0.86% | 485,912 |
| May 6, 2025 | 15.13 | 15.30 | 15.06 | 15.20 | 14.01 | 0.26% | 766,637 |
| May 5, 2025 | 15.27 | 15.30 | 15.07 | 15.16 | 13.98 | 1.27% | 198,000 |
| May 2, 2025 | 14.99 | 15.11 | 14.92 | 14.97 | 13.80 | -0.53% | 612,286 |
| May 1, 2025 | 15.33 | 15.33 | 14.65 | 15.05 | 13.87 | 1.35% | 295,601 |
| Apr 30, 2025 | 14.90 | 14.97 | 14.75 | 14.85 | 13.69 | -3.07% | 447,046 |