Skip to main content
Mercedes-Benz Group AG (MBGYY)
OTCMKTS · Delayed Price · Currency is USD
13.77
-0.28 (-1.99%)
Nov 19, 2024, 9:42 AM EST

Mercedes-Benz Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 202415.7215.7415.4615.4715.47-2.15%241,530
Sep 24, 202415.8215.8615.7515.8115.811.87%371,054
Sep 23, 202415.4115.5715.3715.5215.521.44%391,875
Sep 20, 202415.3215.3515.2115.3015.30-1.92%627,575
Sep 19, 202416.3916.4315.5015.6015.60-2.44%303,747
Sep 18, 202416.0116.1615.9215.9915.991.40%128,851
Sep 17, 202415.8815.9415.7515.7715.770.45%177,429
Sep 16, 202415.6815.7215.5815.7015.700.38%666,882
Sep 13, 202415.6415.7215.6115.6415.641.62%894,703
Sep 12, 202415.2715.4015.2315.3915.39-0.13%386,136
Sep 11, 202415.3215.5015.1315.4115.410.72%457,185
Sep 10, 202415.4415.4415.1315.3015.30-4.73%969,026
Sep 9, 202415.9516.1115.9216.0616.06-0.50%423,180
Sep 6, 202416.4516.4516.0816.1416.14-2.77%779,147
Sep 5, 202416.7316.7516.5216.6016.600.55%313,249
Sep 4, 202416.4216.5916.4016.5116.51-0.84%209,806
Sep 3, 202416.8716.8816.6516.6516.65-3.53%427,234
Aug 30, 202417.2017.2617.1417.2617.260.70%187,919
Aug 29, 202417.2817.3017.1217.1417.14-0.41%90,884
Aug 28, 202417.2617.3017.1217.2117.21-1.26%130,206
Aug 27, 202417.5217.5417.4117.4317.430.23%168,192
Aug 26, 202417.3617.4017.3317.3917.390.29%315,703
Aug 23, 202417.1217.3917.1217.3417.341.78%343,740
Aug 22, 202417.1617.1617.0217.0417.04-1.30%296,780
Aug 21, 202417.1117.2617.0917.2617.262.43%960,534
Aug 20, 202416.7916.9016.7716.8516.850.36%351,287
Aug 19, 202416.7116.8416.7116.7916.791.70%242,008
Aug 16, 202416.4716.5616.4316.5116.511.16%294,933
Aug 15, 202416.3216.3916.2816.3216.322.06%468,370
Aug 14, 202415.9816.0315.9615.9915.991.20%480,666
Aug 13, 202415.6415.8015.6415.8015.801.09%457,081
Aug 12, 202415.6515.7015.5815.6315.63-0.89%338,529
Aug 9, 202415.6815.7815.6415.7715.77-0.19%414,335
Aug 8, 202415.7015.8315.6415.8015.801.54%325,233
Aug 7, 202415.8015.8715.5615.5615.561.04%2,112,583
Aug 6, 202415.3715.5015.3115.4015.40-0.65%3,579,921
Aug 5, 202415.3715.6015.3615.5015.50-2.15%2,371,546
Aug 2, 202415.8415.8615.7515.8415.84-0.45%1,782,119
Aug 1, 202416.0516.0815.7815.9115.91-3.28%324,985
Jul 31, 202416.4916.5716.4516.4516.45-1.02%244,545
Jul 30, 202416.6416.7016.5516.6216.62-0.48%240,987
Jul 29, 202416.6916.7616.6316.7016.70-2.11%396,785
Jul 26, 202417.0717.1116.9717.0617.06-0.52%188,408
Jul 25, 202416.9217.1716.8917.1517.15-0.52%535,235
Jul 24, 202417.2117.3017.1417.2417.24-0.29%356,059
Jul 23, 202417.3317.4017.2517.2917.29-1.20%161,479
Jul 22, 202417.4917.5217.4117.5017.501.57%387,524
Jul 19, 202417.2917.3017.2017.2317.23-1.43%186,851
Jul 18, 202417.5917.6317.4517.4817.480.98%232,446
Jul 17, 202417.2917.3517.2117.3117.310.12%397,259
Jul 16, 202417.1717.3117.1217.2917.29-1.31%353,425
Jul 15, 202417.5017.6017.4617.5217.52-0.17%456,587
Jul 12, 202417.4717.6317.4717.5517.551.39%248,529
Jul 11, 202417.3217.4217.2717.3117.310.12%157,752
Jul 10, 202417.2617.3117.2117.2917.291.71%114,199
Jul 9, 202417.0317.0516.9217.0017.00-3.52%496,799
Jul 8, 202417.7317.7417.6017.6217.62-0.68%163,680
Jul 5, 202417.8017.8217.5817.7417.740.68%110,623
Jul 3, 202417.5417.6517.5417.6217.621.50%66,165
Jul 2, 202417.2717.3717.1117.3617.36-0.12%226,029
Jul 1, 202417.4417.4817.2817.3817.380.75%300,214
Jun 28, 202417.1017.2717.0917.2517.251.83%420,877