Mercedes-Benz Group AG (TSX:BENZ)
Canada · Delayed Price · Currency is CAD 24.85
-0.68 (-2.66%)
At close: Feb 5, 2026
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 24.82 | 24.85 | 24.82 | 24.85 | 24.85 | -2.66% | 6,002 |
| Feb 4, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 6.55% | 100 |
| Jan 27, 2026 | 24.11 | 24.11 | 23.96 | 23.96 | 23.96 | -1.96% | 1,168 |
| Jan 26, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.58% | 101 |
| Jan 19, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -4.07% | 300 |
| Jan 13, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.92% | 300 |
| Jan 8, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.97% | 305 |
| Dec 29, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -4.60% | 248 |
| Dec 12, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.54% | 2,139 |
| Dec 11, 2025 | 25.83 | 25.92 | 25.82 | 25.92 | 25.92 | 0.27% | 6,500 |
| Dec 10, 2025 | 25.75 | 25.86 | 25.75 | 25.85 | 25.85 | -0.23% | 12,300 |
| Dec 8, 2025 | 26.00 | 26.00 | 25.91 | 25.91 | 25.91 | 6.45% | 201 |
| Dec 3, 2025 | 24.25 | 24.34 | 24.24 | 24.34 | 24.34 | -3.11% | 1,701 |
| Dec 2, 2025 | 25.11 | 25.17 | 25.11 | 25.12 | 25.12 | 2.57% | 14,204 |
| Nov 28, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 1.11% | 102 |
| Nov 24, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.29% | 7,600 |
| Nov 21, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -3.76% | 101 |
| Nov 12, 2025 | 25.21 | 25.24 | 25.21 | 25.24 | 25.24 | 2.23% | 700 |
| Nov 10, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.24% | 101 |
| Nov 7, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 4.36% | 100 |
| Nov 4, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.16% | 200 |
| Nov 3, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.58% | 100 |
| Oct 30, 2025 | 23.93 | 23.98 | 23.93 | 23.98 | 23.98 | 8.21% | 200 |
| 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 |