Mercedes-Benz Group AG (TSX:BENZ)
Canada · Delayed Price · Currency is CAD 22.16
0.00 (0.00%)
At close: Oct 22, 2025
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 22.17 | 22.17 | 22.16 | 22.16 | 22.16 | -2.21% | 1,150 |
| Oct 20, 2025 | 22.67 | 22.67 | 22.66 | 22.66 | 22.66 | -0.83% | 405 |
| Oct 17, 2025 | 22.38 | 22.85 | 22.38 | 22.85 | 22.85 | 4.01% | 200 |
| Oct 16, 2025 | 22.00 | 22.00 | 21.97 | 21.97 | 21.97 | 0.05% | 1,600 |
| Oct 15, 2025 | 21.91 | 22.02 | 21.91 | 21.96 | 21.96 | -0.50% | 34,600 |
| Oct 14, 2025 | 22.12 | 22.15 | 22.07 | 22.07 | 22.07 | 0.09% | 13,600 |
| Oct 10, 2025 | 22.25 | 22.25 | 22.05 | 22.05 | 22.05 | -2.13% | 2,020 |
| Oct 9, 2025 | 22.48 | 22.53 | 22.48 | 22.53 | 22.53 | -3.72% | 56,021 |
| Oct 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.43% | 300 |
| Oct 2, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.30% | 330 |
| Oct 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.37% | 153 |
| Sep 30, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.04% | 100 |
| Sep 29, 2025 | 22.68 | 22.70 | 22.68 | 22.70 | 22.70 | 4.32% | 1,335 |
| Sep 24, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.14% | 146 |
| Sep 23, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 2.49% | 200 |
| Sep 22, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -1.71% | 155 |
| Sep 19, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.05% | 246 |
| Sep 16, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.51% | 105 |
| Sep 12, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -1.98% | 206 |
| Sep 8, 2025 | 22.03 | 22.17 | 22.02 | 22.17 | 22.17 | -1.47% | 545 |
| Sep 3, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.12% | 201 |
| Sep 2, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.07% | 1,087 |
| Aug 29, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.97% | 145 |
| Aug 28, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 2.21% | 500 |
| Aug 18, 2025 | 22.20 | 22.22 | 22.20 | 22.22 | 22.22 | -0.98% | 381 |
| Aug 15, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 2.28% | 555 |
| Aug 8, 2025 | 21.89 | 21.95 | 21.89 | 21.94 | 21.94 | 4.08% | 2,472 |
| Aug 6, 2025 | 21.05 | 21.08 | 21.05 | 21.08 | 21.08 | 0.67% | 710 |
| Aug 5, 2025 | 20.73 | 20.94 | 20.73 | 20.94 | 20.94 | 0.53% | 2,674 |
| Aug 1, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -9.00% | 435 |
| Jul 23, 2025 | 23.02 | 23.02 | 22.89 | 22.89 | 22.89 | 5.34% | 405 |
| Jul 21, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.69% | 401 |
| Jul 14, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -2.80% | 1,000 |
| Jul 11, 2025 | 22.23 | 22.51 | 22.23 | 22.51 | 22.51 | 0.85% | 1,454 |
| Jul 10, 2025 | 22.26 | 22.32 | 22.26 | 22.32 | 22.32 | 0.31% | 580 |
| Jul 9, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 5.00% | 185 |
| Jul 8, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.67% | 180 |
| Jul 7, 2025 | 21.14 | 21.14 | 21.05 | 21.05 | 21.05 | -1.17% | 321 |
| Jul 3, 2025 | 21.48 | 21.48 | 21.30 | 21.30 | 21.30 | -1.02% | 300 |
| Jul 2, 2025 | 21.47 | 21.52 | 21.47 | 21.52 | 21.52 | 1.08% | 2,378 |
| Jun 27, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 3.55% | 191 |
| Jun 25, 2025 | 20.66 | 20.66 | 20.54 | 20.56 | 20.56 | -1.81% | 300 |
| Jun 24, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 2.55% | 319 |
| Jun 23, 2025 | 20.50 | 20.50 | 20.42 | 20.42 | 20.42 | -1.50% | 378 |
| Jun 18, 2025 | 20.72 | 20.73 | 20.72 | 20.73 | 20.73 | -0.58% | 1,420 |
| Jun 17, 2025 | 20.93 | 20.93 | 20.85 | 20.85 | 20.85 | -2.20% | 1,298 |
| Jun 16, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.42% | 166 |
| Jun 13, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -2.77% | 301 |
| Jun 11, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.15% | 100 |
| Jun 9, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.18% | 500 |