Mercedes-Benz Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	55.80	56.94	55.58	56.64	56.64	1.80%	1,994
Mar 3, 2026	56.23	56.23	55.17	55.64	55.64	-1.90%	1,777
Mar 2, 2026	57.53	57.70	56.63	56.72	56.72	-3.90%	1,276
Feb 27, 2026	58.97	59.02	57.45	59.02	59.02	-0.10%	718
Feb 26, 2026	59.49	59.49	59.00	59.08	59.08	0.32%	102
Feb 25, 2026	58.40	58.95	58.40	58.89	58.89	0.07%	173
Feb 24, 2026	58.90	59.27	58.80	58.85	58.85	0.86%	178
Feb 23, 2026	59.07	59.18	58.35	58.35	58.35	-1.47%	341
Feb 20, 2026	59.06	59.88	58.70	59.22	59.22	0.71%	1,489
Feb 19, 2026	59.33	59.33	58.20	58.80	58.80	-0.86%	337
Feb 18, 2026	59.18	59.31	58.97	59.31	59.31	0.71%	340
Feb 17, 2026	58.31	59.02	58.01	58.89	58.89	2.10%	336
Feb 16, 2026	57.59	58.56	57.31	57.68	57.68	0.14%	694
Feb 13, 2026	56.69	58.03	56.46	57.60	57.60	1.27%	1,269
Feb 12, 2026	55.34	57.70	55.00	56.88	56.88	-2.32%	5,199
Feb 11, 2026	58.69	58.69	57.83	58.23	58.23	-0.56%	-
Feb 10, 2026	58.79	59.16	58.23	58.56	58.56	0.48%	167
Feb 9, 2026	58.99	59.37	58.28	58.28	58.28	-0.75%	534
Feb 6, 2026	58.79	58.79	57.90	58.72	58.72	-0.58%	318
Feb 5, 2026	60.88	60.88	58.84	59.06	59.06	-3.31%	634
Feb 4, 2026	59.27	61.08	59.27	61.08	61.08	4.41%	619
Feb 3, 2026	58.65	59.38	58.19	58.50	58.50	0.21%	519
Feb 2, 2026	57.69	58.39	57.69	58.38	58.38	1.41%	19
Jan 30, 2026	58.04	58.04	57.11	57.57	57.57	0.38%	4
Jan 29, 2026	58.15	58.34	57.30	57.35	57.35	-0.02%	89
Jan 28, 2026	56.38	57.36	56.38	57.36	57.36	0.61%	177
Jan 27, 2026	57.67	57.67	56.94	57.01	57.01	-2.01%	287
Jan 26, 2026	58.16	58.61	58.16	58.18	58.18	-	7
Jan 23, 2026	58.50	58.67	58.12	58.18	58.18	-1.16%	48
Jan 22, 2026	59.50	59.60	58.36	58.86	58.86	2.17%	510
Jan 21, 2026	56.88	57.86	56.88	57.61	57.61	1.23%	1,220
Jan 20, 2026	57.28	57.83	56.89	56.91	56.91	-1.03%	970
Jan 19, 2026	55.96	57.51	55.96	57.50	57.50	-2.18%	491
Jan 16, 2026	59.03	59.03	58.29	58.78	58.78	-0.91%	103
Jan 15, 2026	60.26	60.26	59.26	59.32	59.32	-1.10%	487
Jan 14, 2026	59.28	60.70	59.28	59.98	59.98	0.42%	1,076
Jan 13, 2026	59.84	59.84	59.05	59.73	59.73	0.08%	195
Jan 12, 2026	59.85	60.34	59.42	59.68	59.68	-1.31%	665
Jan 9, 2026	59.94	61.12	59.94	60.47	60.47	0.93%	570
Jan 8, 2026	60.13	60.13	58.85	59.91	59.91	-0.50%	361
Jan 7, 2026	61.01	61.15	60.21	60.21	60.21	-2.02%	21
Jan 6, 2026	61.31	61.45	60.82	61.45	61.45	1.22%	503
Jan 5, 2026	61.69	62.00	60.71	60.71	60.71	-1.92%	371
Jan 2, 2026	60.28	62.00	60.28	61.90	61.90	2.94%	329
Dec 30, 2025	59.78	60.37	59.00	60.13	60.13	0.13%	136
Dec 29, 2025	59.45	60.18	59.45	60.05	60.05	-0.74%	1
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