Mercedes-Benz Group AG (WSE:MBG)
Poland · Delayed Price · Currency is PLN 218.25
+2.00 (0.92%)
May 27, 2026, 9:30 AM CET
WSE:MBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 216.25 | 216.25 | 216.25 | 216.25 | 216.25 | 2.73% | 4 |
| May 18, 2026 | 210.95 | 210.95 | 209.25 | 210.50 | 210.50 | -0.80% | 22 |
| May 15, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | -2.77% | 10 |
| May 14, 2026 | 218.25 | 218.25 | 218.25 | 218.25 | 218.25 | 2.59% | 3 |
| May 12, 2026 | 212.75 | 212.75 | 212.75 | 212.75 | 212.75 | - | 1 |
| May 11, 2026 | 212.75 | 212.75 | 212.75 | 212.75 | 212.75 | - | 2 |
| May 8, 2026 | 212.75 | 212.75 | 212.75 | 212.75 | 212.75 | - | 1 |
| May 6, 2026 | 212.20 | 212.75 | 212.20 | 212.75 | 212.75 | 4.31% | 13 |
| May 5, 2026 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | -1.69% | 23 |
| May 4, 2026 | 207.45 | 207.45 | 207.45 | 207.45 | 207.45 | 1.57% | 14 |
| Apr 30, 2026 | 204.25 | 204.25 | 204.25 | 204.25 | 204.25 | -1.54% | 7 |
| Apr 29, 2026 | 208.00 | 209.25 | 205.65 | 207.45 | 207.45 | -4.07% | 41 |
| Apr 22, 2026 | 216.25 | 216.25 | 216.25 | 216.25 | 216.25 | -1.64% | 47 |
| Apr 20, 2026 | 219.85 | 219.85 | 219.85 | 219.85 | 219.85 | -0.77% | 10 |
| Apr 17, 2026 | 221.55 | 221.55 | 221.55 | 221.55 | 221.55 | 3.19% | 15 |
| Apr 14, 2026 | 229.55 | 229.55 | 229.55 | 229.55 | 214.71 | 1.19% | 1 |
| Apr 13, 2026 | 226.85 | 226.85 | 226.85 | 226.85 | 212.18 | -1.37% | 4 |
| Apr 10, 2026 | 228.65 | 230.00 | 228.65 | 230.00 | 215.13 | 0.97% | 26 |
| Apr 8, 2026 | 227.80 | 227.80 | 227.80 | 227.80 | 213.07 | 0.42% | 10 |
| Apr 2, 2026 | 225.15 | 226.85 | 225.15 | 226.85 | 212.18 | - | 25 |
| Apr 1, 2026 | 224.35 | 226.85 | 224.35 | 226.85 | 212.18 | 0.76% | 15 |
| Mar 31, 2026 | 225.15 | 225.15 | 225.15 | 225.15 | 210.59 | 0.81% | 15 |
| Mar 27, 2026 | 223.35 | 223.35 | 223.35 | 223.35 | 208.91 | -4.53% | 5 |
| Mar 16, 2026 | 233.95 | 233.95 | 233.95 | 233.95 | 218.82 | 0.78% | 10 |
| Mar 12, 2026 | 232.15 | 232.15 | 232.15 | 232.15 | 217.14 | -2.97% | 2 |
| Mar 3, 2026 | 239.25 | 239.25 | 239.25 | 239.25 | 223.78 | -0.29% | 3 |
| Mar 2, 2026 | 239.95 | 239.95 | 239.95 | 239.95 | 224.43 | -4.02% | 4 |
| Feb 20, 2026 | 249.50 | 250.00 | 249.50 | 250.00 | 233.83 | 1.98% | 30 |
| Feb 18, 2026 | 245.15 | 245.15 | 245.15 | 245.15 | 229.30 | 0.25% | 10 |
| Feb 13, 2026 | 249.00 | 249.00 | 244.55 | 244.55 | 228.74 | - | 301 |
| Feb 12, 2026 | 233.95 | 244.55 | 233.95 | 244.55 | 228.74 | -2.12% | 16 |
| Feb 9, 2026 | 249.85 | 249.85 | 249.85 | 249.85 | 233.69 | -0.20% | 3 |
| Feb 4, 2026 | 250.35 | 250.35 | 250.35 | 250.35 | 234.16 | 3.58% | 23 |
| Feb 2, 2026 | 241.70 | 241.70 | 241.70 | 241.70 | 226.07 | -0.43% | 2 |
| Jan 30, 2026 | 242.75 | 242.75 | 242.75 | 242.75 | 227.05 | - | 20 |
| Jan 29, 2026 | 242.75 | 242.75 | 242.75 | 242.75 | 227.05 | - | 1 |
| Jan 27, 2026 | 242.75 | 242.75 | 242.75 | 242.75 | 227.05 | 0.43% | 40 |
| Jan 22, 2026 | 241.70 | 241.70 | 241.70 | 241.70 | 226.07 | 0.27% | 40 |
| Jan 19, 2026 | 237.45 | 241.05 | 237.45 | 241.05 | 225.46 | -4.85% | 11 |
| Jan 14, 2026 | 251.00 | 253.35 | 251.00 | 253.35 | 236.97 | 1.40% | 2 |
| Jan 13, 2026 | 245.15 | 249.85 | 245.15 | 249.85 | 233.69 | -1.94% | 33 |
| Jan 9, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 238.32 | 2.08% | 280 |
| Jan 8, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | 233.46 | -1.36% | 30 |
| Jan 7, 2026 | 254.80 | 254.80 | 253.05 | 253.05 | 236.69 | 0.18% | 500 |
| Dec 29, 2025 | 252.60 | 252.60 | 252.60 | 252.60 | 236.26 | 0.50% | 8 |
| Dec 17, 2025 | 251.35 | 251.35 | 251.35 | 251.35 | 235.10 | -1.93% | 4 |
| Dec 16, 2025 | 256.30 | 256.30 | 256.30 | 256.30 | 239.73 | - | 249 |
| Dec 15, 2025 | 256.30 | 256.30 | 256.30 | 256.30 | 239.73 | -2.36% | 21 |
| Dec 9, 2025 | 262.50 | 262.50 | 262.50 | 262.50 | 245.52 | -0.19% | 20 |
| Dec 8, 2025 | 262.50 | 263.00 | 262.50 | 263.00 | 245.99 | 3.14% | 2 |