Mercedes-Benz Group AG (VIE:MBG)
Austria · Delayed Price · Currency is EUR 61.63
+1.45 (2.41%)
At close: Dec 5, 2025
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.49 | 61.39 | 60.49 | 61.39 | - | 2.01% | - |
| Dec 4, 2025 | 58.96 | 60.32 | 58.96 | 60.18 | 60.18 | 4.42% | 786 |
| Dec 3, 2025 | 59.49 | 59.49 | 57.09 | 57.63 | 57.63 | -2.91% | 1,920 |
| Dec 2, 2025 | 59.01 | 59.84 | 59.01 | 59.36 | 59.36 | 0.07% | 24 |
| Dec 1, 2025 | 58.55 | 59.32 | 58.47 | 59.32 | 59.32 | 2.28% | 1,026 |
| Nov 28, 2025 | 58.04 | 58.50 | 58.00 | 58.00 | 58.00 | -0.21% | 218 |
| Nov 27, 2025 | 57.55 | 58.12 | 57.55 | 58.12 | 58.12 | 0.82% | - |
| Nov 26, 2025 | 58.14 | 58.14 | 57.43 | 57.65 | 57.65 | -0.81% | - |
| Nov 25, 2025 | 57.73 | 58.22 | 57.00 | 58.12 | 58.12 | 0.64% | 1,275 |
| Nov 24, 2025 | 57.88 | 57.88 | 57.31 | 57.75 | 57.75 | 1.03% | 437 |
| Nov 21, 2025 | 56.26 | 57.26 | 56.26 | 57.16 | 57.16 | 1.15% | 973 |
| Nov 20, 2025 | 57.07 | 57.07 | 56.29 | 56.51 | 56.51 | -0.72% | 187 |
| Nov 19, 2025 | 56.59 | 57.19 | 56.54 | 56.92 | 56.92 | 0.85% | 1 |
| Nov 18, 2025 | 57.71 | 57.71 | 56.31 | 56.44 | 56.44 | -4.00% | 1,644 |
| Nov 17, 2025 | 59.50 | 59.56 | 58.20 | 58.79 | 58.79 | -0.96% | 1,597 |
| Nov 14, 2025 | 59.34 | 59.36 | 58.88 | 59.36 | 59.36 | -0.74% | 14 |
| Nov 13, 2025 | 60.10 | 60.10 | 59.31 | 59.80 | 59.80 | 0.61% | 192 |
| Nov 12, 2025 | 58.94 | 59.63 | 58.94 | 59.44 | 59.44 | 1.19% | 8 |
| Nov 11, 2025 | 58.50 | 58.74 | 58.00 | 58.74 | 58.74 | 0.39% | 110 |
| Nov 10, 2025 | 58.73 | 58.94 | 58.51 | 58.51 | 58.51 | 0.29% | 124 |
| Nov 7, 2025 | 58.55 | 58.95 | 58.30 | 58.34 | 58.34 | -0.41% | 7 |
| Nov 6, 2025 | 58.51 | 58.72 | 58.08 | 58.58 | 58.58 | 0.36% | 82 |
| Nov 5, 2025 | 56.09 | 58.37 | 56.09 | 58.37 | 58.37 | 3.90% | 234 |
| Nov 4, 2025 | 56.71 | 56.71 | 55.79 | 56.18 | 56.18 | -1.73% | 377 |
| Nov 3, 2025 | 56.77 | 58.05 | 56.77 | 57.17 | 57.17 | 1.49% | 12 |
| Oct 31, 2025 | 56.21 | 56.35 | 55.98 | 56.33 | 56.33 | -0.18% | 377 |
| Oct 30, 2025 | 57.82 | 57.82 | 56.43 | 56.43 | 56.43 | -1.12% | 277 |
| Oct 29, 2025 | 57.84 | 59.17 | 56.67 | 57.07 | 57.07 | 4.33% | 1,162 |
| Oct 28, 2025 | 53.72 | 54.82 | 53.72 | 54.70 | 54.70 | 1.58% | 507 |
| Oct 27, 2025 | 53.99 | 54.05 | 53.59 | 53.85 | 53.85 | 2.57% | 71 |
| Oct 24, 2025 | 53.30 | 53.39 | 52.50 | 52.50 | 52.50 | -1.41% | 365 |
| Oct 23, 2025 | 53.06 | 53.57 | 53.06 | 53.25 | 53.25 | 0.57% | 314 |
| Oct 22, 2025 | 53.62 | 53.62 | 52.22 | 52.95 | 52.95 | -2.36% | 111 |
| Oct 21, 2025 | 53.87 | 54.23 | 53.62 | 54.23 | 54.23 | 0.67% | 23 |
| Oct 20, 2025 | 53.15 | 53.87 | 52.82 | 53.87 | 53.87 | 0.84% | 13 |
| Oct 17, 2025 | 52.24 | 53.42 | 52.24 | 53.42 | 53.42 | 1.29% | 536 |
| Oct 16, 2025 | 52.66 | 52.74 | 51.92 | 52.74 | 52.74 | 0.69% | 324 |
| Oct 15, 2025 | 52.46 | 52.59 | 51.96 | 52.38 | 52.38 | 0.04% | 452 |
| Oct 14, 2025 | 53.23 | 53.23 | 52.36 | 52.36 | 52.36 | -2.04% | 303 |
| Oct 13, 2025 | 53.63 | 53.79 | 53.45 | 53.45 | 53.45 | 0.66% | 459 |
| Oct 10, 2025 | 54.00 | 54.85 | 53.03 | 53.10 | 53.10 | -0.32% | 1,726 |
| Oct 9, 2025 | 52.99 | 54.41 | 52.99 | 53.27 | 53.27 | -0.89% | 115 |
| Oct 8, 2025 | 53.51 | 53.75 | 53.15 | 53.75 | 53.75 | -3.00% | 56 |
| Oct 7, 2025 | 55.45 | 55.76 | 54.00 | 55.41 | 55.41 | -0.04% | 988 |
| Oct 6, 2025 | 55.42 | 55.60 | 55.24 | 55.43 | 55.43 | 0.09% | 1,396 |
| Oct 3, 2025 | 55.25 | 55.40 | 55.19 | 55.38 | 55.38 | 0.65% | 83 |
| Oct 2, 2025 | 54.94 | 55.44 | 54.90 | 55.02 | 55.02 | 1.44% | 590 |
| Oct 1, 2025 | 53.33 | 54.25 | 53.33 | 54.24 | 54.24 | 1.38% | 1 |
| Sep 30, 2025 | 53.37 | 53.75 | 53.37 | 53.50 | 53.50 | -0.89% | 606 |
| Sep 29, 2025 | 53.17 | 53.98 | 53.17 | 53.98 | 53.98 | 1.62% | 76 |