Mercedes-Benz Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	59.20	60.50	59.20	60.50	60.50	1.61%	1
Dec 22, 2025	59.87	59.87	59.54	59.54	59.54	-0.12%	2
Dec 19, 2025	59.93	60.09	59.59	59.61	59.61	-0.23%	445
Dec 18, 2025	59.91	59.97	59.43	59.75	59.75	-0.57%	437
Dec 17, 2025	60.32	60.32	59.80	60.09	60.09	-0.78%	186
Dec 16, 2025	61.22	61.56	60.56	60.56	60.56	-1.22%	-
Dec 15, 2025	62.35	62.35	61.31	61.31	61.31	-0.44%	25
Dec 12, 2025	61.18	61.62	61.18	61.58	61.58	0.56%	237
Dec 11, 2025	60.72	62.45	60.18	61.24	61.24	0.76%	697
Dec 10, 2025	61.07	61.07	60.65	60.78	60.78	-0.61%	30
Dec 9, 2025	61.57	61.57	61.06	61.15	61.15	-0.78%	237
Dec 8, 2025	61.61	61.84	61.61	61.63	61.63	-	16
Dec 5, 2025	60.49	61.63	60.49	61.63	61.63	2.41%	300
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