Skip to main content
Mercedes-Benz Group AG (MBGYY)
OTCMKTS · Delayed Price · Currency is USD
15.28
-0.31 (-1.99%)
Feb 21, 2025, 3:59 PM EST

Mercedes-Benz Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202515.7215.8115.5015.5915.59-1.67%495,845
Feb 19, 202515.8315.9415.7915.8515.85-2.16%245,132
Feb 18, 202516.0916.2516.0516.2016.201.12%230,232
Feb 14, 202516.1416.2416.0016.0216.023.02%211,799
Feb 13, 202515.6915.9015.2515.5515.552.84%629,150
Feb 12, 202514.9415.1914.9215.1215.121.96%271,801
Feb 11, 202514.6114.8414.6114.8314.830.14%194,054
Feb 10, 202514.7014.8914.7014.8114.811.09%230,963
Feb 7, 202514.8614.8914.5314.6514.65-1.28%230,308
Feb 6, 202514.8914.9314.8014.8414.840.27%405,123
Feb 5, 202514.6214.8214.5514.8014.80-0.27%361,355
Feb 4, 202514.6214.8714.6014.8414.841.37%237,488
Feb 3, 202514.4414.7414.3514.6414.64-3.11%399,431
Jan 31, 202515.1815.3515.1015.1115.11-1.50%239,744
Jan 30, 202515.3515.4815.3215.3415.340.66%250,917
Jan 29, 202515.1415.3315.1415.2415.24-0.13%234,163
Jan 28, 202515.3215.3715.1415.2615.260.59%164,757
Jan 27, 202514.9315.1714.9315.1715.172.50%478,708
Jan 24, 202514.8514.9114.8014.8014.801.51%167,158
Jan 23, 202514.4714.5814.3814.5814.58-0.14%171,902
Jan 22, 202514.6014.6514.5114.6014.600.21%623,173
Jan 21, 202514.5014.6214.4414.5714.573.26%645,272
Jan 17, 202514.1214.2814.0814.1114.11-0.28%208,912
Jan 16, 202514.2414.2714.1314.1514.15-2.35%722,634
Jan 15, 202514.4414.5114.3814.4914.491.68%320,589
Jan 14, 202514.2914.3314.1914.2514.250.64%696,971
Jan 13, 202514.2214.2314.0614.1614.160.78%900,243
Jan 10, 202514.2114.2214.0314.0514.052.33%377,190
Jan 8, 202513.6513.8113.5813.7313.73-2.07%324,981
Jan 7, 202514.0714.0913.9914.0214.020.43%749,270
Jan 6, 202514.1814.1813.8713.9613.963.22%907,426
Jan 3, 202513.5513.5613.3613.5313.53-0.33%463,594
Jan 2, 202513.5913.6813.4313.5713.57-1.81%538,338
Dec 31, 202414.0714.0713.7513.8213.82-0.50%281,798
Dec 30, 202414.0214.0213.7313.8913.890.07%616,449
Dec 27, 202413.8513.9813.8313.8813.880.07%545,096
Dec 26, 202413.6013.9913.6013.8713.870.22%588,061
Dec 24, 202413.5613.8613.5613.8413.840.73%217,313
Dec 23, 202413.6213.7713.6113.7413.74-1.15%773,206
Dec 20, 202413.6513.9813.6513.9013.900.72%637,534
Dec 19, 202413.9913.9913.7713.8013.80-745,259
Dec 18, 202414.0914.1613.7513.8013.80-2.54%515,588
Dec 17, 202414.1614.2214.1014.1614.16-0.42%461,592
Dec 16, 202414.2114.3014.0614.2214.22-4.05%1,405,333
Dec 13, 202414.8514.8614.7414.8214.821.02%616,557
Dec 12, 202414.5714.7514.5614.6714.671.03%561,169
Dec 11, 202414.6815.1014.4714.5214.52-1.16%581,978
Dec 10, 202414.8914.8914.6414.6914.690.96%325,270
Dec 9, 202414.4914.7214.4914.5514.552.68%609,031
Dec 6, 202414.1614.1814.0714.1714.171.00%363,103
Dec 5, 202414.0014.1114.0014.0314.031.15%444,854
Dec 4, 202413.9313.9413.8413.8713.871.99%643,346
Dec 3, 202413.7413.7713.6013.6013.60-0.87%701,238
Dec 2, 202413.9813.9913.6813.7213.72-1.37%821,729
Nov 29, 202413.8113.9313.7713.9113.911.31%191,660
Nov 27, 202413.7013.7913.6813.7313.730.73%546,881
Nov 26, 202413.7213.7213.5813.6313.63-0.94%434,766
Nov 25, 202413.7513.8613.7213.7613.760.88%1,102,749
Nov 22, 202413.4413.6413.4213.6413.640.44%533,740
Nov 21, 202413.5213.5913.4713.5813.58-0.66%634,124
Nov 20, 202413.7313.7313.5613.6713.67-1.94%759,742
Nov 19, 202413.8013.9613.7313.9413.94-0.78%663,082
Nov 18, 202414.0514.1313.9814.0514.051.37%853,756
Nov 15, 202413.9413.9813.8413.8613.861.09%600,070
Nov 14, 202413.7813.9013.6713.7113.711.03%658,007
Nov 13, 202413.5113.6113.3813.5713.57-1.52%806,636
Nov 12, 202413.9313.9413.7013.7813.78-1.36%895,269
Nov 11, 202413.9814.0913.9613.9713.97-0.21%725,878
Nov 8, 202414.0014.0513.9214.0014.00-3.78%685,350
Nov 7, 202414.4714.5614.4114.5514.553.78%758,637
Nov 6, 202413.9114.0813.8714.0214.02-8.13%1,034,625
Nov 5, 202415.1115.3215.1015.2615.260.13%292,366
Nov 4, 202415.2715.3215.1715.2415.240.99%380,736
Nov 1, 202415.1515.2015.0515.0915.090.07%226,182
Oct 31, 202415.1815.2815.0615.0815.08-1.11%362,821
Oct 30, 202415.0815.2814.9515.2515.25-0.20%403,928
Oct 29, 202415.3715.5115.2315.2815.28-1.29%425,361
Oct 28, 202415.2915.5315.2915.4815.48-502,089
Oct 25, 202415.5915.6315.4815.4815.48-1.59%470,481
Oct 24, 202415.7715.8115.6515.7315.732.08%783,255
Oct 23, 202415.4615.5415.4015.4115.41-0.68%419,364
Oct 22, 202415.4215.5315.3815.5215.520.62%483,395
Oct 21, 202415.4615.4815.3415.4215.42-0.52%547,290
Oct 18, 202415.5515.5815.4715.5015.500.91%896,805
Oct 17, 202415.3315.4515.3015.3615.36-0.19%1,189,345
Oct 16, 202415.4315.4815.3415.3915.39-0.71%442,857
Oct 15, 202415.5015.6015.4515.5015.50-1.40%341,038
Oct 14, 202415.8315.8315.6415.7215.72-0.57%454,262
Oct 11, 202415.5815.8715.5615.8115.811.41%920,974
Oct 10, 202415.6715.6715.5215.5915.590.26%176,393
Oct 9, 202415.4715.5715.4715.5515.550.71%190,470
Oct 8, 202415.5715.5715.3615.4415.44-1.53%356,429
Oct 7, 202415.6615.8015.6415.6815.68-0.44%376,685
Oct 4, 202415.6615.7715.6415.7515.750.96%358,207
Oct 3, 202415.4515.6215.4315.6015.60-0.95%94,223
Oct 2, 202415.8115.8515.7515.7515.75-0.69%170,295
Oct 1, 202416.0516.0515.7615.8615.86-1.55%290,616
Sep 30, 202416.1916.2116.0516.1116.11-1.83%469,465
Sep 27, 202416.5316.6416.1316.4116.411.80%218,778
Sep 26, 202416.0716.1515.9716.1216.124.20%527,103