Mercedes-Benz Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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