Mercedes-Benz Group AG (MBGYY)
OTCMKTS · Delayed Price · Currency is USD
16.03
+0.31 (1.94%)
At close: Apr 13, 2026
MBGYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 15.60 | 16.03 | 15.54 | 16.03 | 16.03 | 1.95% | 443,219 |
| Apr 10, 2026 | 15.79 | 15.93 | 15.65 | 15.72 | 15.72 | 0.86% | 173,068 |
| Apr 9, 2026 | 15.39 | 15.64 | 15.33 | 15.59 | 15.59 | -1.76% | 260,333 |
| Apr 8, 2026 | 15.86 | 15.93 | 15.60 | 15.87 | 15.87 | 4.48% | 271,628 |
| Apr 7, 2026 | 15.20 | 15.24 | 14.92 | 15.19 | 15.19 | -0.91% | 506,561 |
| Apr 6, 2026 | 15.14 | 15.48 | 15.14 | 15.33 | 15.33 | 0.99% | 439,782 |
| Apr 2, 2026 | 15.09 | 15.29 | 15.02 | 15.18 | 15.18 | -0.59% | 403,614 |
| Apr 1, 2026 | 15.18 | 15.43 | 15.12 | 15.27 | 15.27 | 0.13% | 361,212 |
| Mar 31, 2026 | 15.07 | 15.32 | 14.91 | 15.25 | 15.25 | 3.53% | 354,236 |
| Mar 30, 2026 | 14.74 | 14.80 | 14.64 | 14.73 | 14.73 | 0.14% | 450,301 |
| Mar 27, 2026 | 14.83 | 14.91 | 14.70 | 14.71 | 14.71 | -0.95% | 317,782 |
| Mar 26, 2026 | 14.91 | 15.02 | 14.85 | 14.85 | 14.85 | -1.19% | 288,850 |
| Mar 25, 2026 | 15.11 | 15.14 | 15.02 | 15.03 | 15.03 | 1.08% | 348,776 |
| Mar 24, 2026 | 14.80 | 15.00 | 14.77 | 14.87 | 14.87 | -1.46% | 455,994 |
| Mar 23, 2026 | 14.94 | 15.23 | 14.89 | 15.09 | 15.09 | 3.29% | 566,338 |
| Mar 20, 2026 | 14.84 | 14.85 | 14.53 | 14.61 | 14.61 | -2.73% | 407,260 |
| Mar 19, 2026 | 14.97 | 15.13 | 14.66 | 15.02 | 15.02 | -0.92% | 355,958 |
| Mar 18, 2026 | 15.37 | 15.63 | 15.11 | 15.16 | 15.16 | -1.69% | 315,061 |
| Mar 17, 2026 | 15.57 | 15.62 | 15.29 | 15.42 | 15.42 | -0.13% | 297,283 |
| Mar 16, 2026 | 15.55 | 15.66 | 15.36 | 15.44 | 15.44 | -1.34% | 415,959 |
| Mar 13, 2026 | 15.75 | 15.81 | 15.56 | 15.65 | 15.65 | -1.57% | 247,247 |
| Mar 12, 2026 | 15.64 | 15.93 | 15.60 | 15.90 | 15.90 | - | 394,690 |
| Mar 11, 2026 | 15.84 | 16.00 | 15.75 | 15.90 | 15.90 | 0.25% | 205,654 |
| Mar 10, 2026 | 16.03 | 16.16 | 15.81 | 15.86 | 15.86 | -0.88% | 360,045 |
| Mar 9, 2026 | 15.67 | 16.18 | 15.48 | 16.00 | 16.00 | 0.95% | 457,613 |
| Mar 6, 2026 | 15.67 | 15.95 | 15.63 | 15.85 | 15.85 | -0.81% | 329,291 |
| Mar 5, 2026 | 16.17 | 16.25 | 15.82 | 15.98 | 15.98 | -2.80% | 352,069 |
| Mar 4, 2026 | 16.43 | 16.50 | 16.27 | 16.44 | 16.44 | 1.04% | 222,743 |
| Mar 3, 2026 | 15.96 | 16.40 | 15.90 | 16.27 | 16.27 | -1.15% | 414,788 |
| Mar 2, 2026 | 16.52 | 16.62 | 16.43 | 16.46 | 16.46 | -5.02% | 297,569 |
| Feb 27, 2026 | 17.27 | 17.43 | 17.23 | 17.33 | 17.33 | -0.40% | 229,742 |
| Feb 26, 2026 | 17.45 | 17.50 | 17.27 | 17.40 | 17.40 | 0.12% | 92,466 |
| Feb 25, 2026 | 17.29 | 17.42 | 17.24 | 17.38 | 17.38 | 0.64% | 122,484 |
| Feb 24, 2026 | 17.22 | 17.39 | 17.18 | 17.27 | 17.27 | 0.82% | 232,577 |
| Feb 23, 2026 | 17.35 | 17.35 | 17.09 | 17.13 | 17.13 | -1.50% | 130,787 |
| Feb 20, 2026 | 17.35 | 17.58 | 17.26 | 17.39 | 17.39 | 1.34% | 210,565 |
| Feb 19, 2026 | 17.21 | 17.37 | 17.13 | 17.16 | 17.16 | -1.44% | 177,218 |
| Feb 18, 2026 | 17.40 | 17.60 | 17.34 | 17.41 | 17.41 | 0.17% | 165,607 |
| Feb 17, 2026 | 17.35 | 17.42 | 17.19 | 17.38 | 17.38 | 2.00% | 606,068 |
| Feb 13, 2026 | 17.11 | 17.11 | 16.96 | 17.04 | 17.04 | 1.13% | 204,161 |
| Feb 12, 2026 | 16.98 | 17.09 | 16.73 | 16.85 | 16.85 | -1.46% | 318,995 |
| Feb 11, 2026 | 17.21 | 17.30 | 17.08 | 17.10 | 17.10 | -1.44% | 227,551 |
| Feb 10, 2026 | 17.31 | 17.40 | 17.22 | 17.35 | 17.35 | - | 137,068 |
| Feb 9, 2026 | 17.39 | 17.40 | 17.27 | 17.35 | 17.35 | -0.23% | 124,751 |
| Feb 6, 2026 | 17.19 | 17.39 | 17.19 | 17.39 | 17.39 | 0.58% | 124,947 |
| Feb 5, 2026 | 17.29 | 17.43 | 17.25 | 17.29 | 17.29 | -3.46% | 146,605 |
| Feb 4, 2026 | 17.83 | 18.05 | 17.82 | 17.91 | 17.91 | 3.95% | 229,679 |
| Feb 3, 2026 | 17.22 | 17.38 | 17.11 | 17.23 | 17.23 | 0.12% | 177,193 |
| Feb 2, 2026 | 17.18 | 17.28 | 17.05 | 17.21 | 17.21 | 1.00% | 153,300 |
| Jan 30, 2026 | 17.04 | 17.15 | 16.93 | 17.04 | 17.04 | -0.76% | 373,999 |