Mercedes-Benz Group AG - MBG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	58.18	60.42	60.42	60.54	58.18	3.36M
December 03, 2025	59.08	57.65	57.65	59.6	56.88	2.75M
December 02, 2025	58.86	59.23	59.23	59.93	58.67	1.44M
December 01, 2025	58.2	59.07	59.07	59.42	58.18	2.44M
November 28, 2025	58.1	58.16	58.16	58.48	57.78	1.44M
November 27, 2025	57.39	58.13	58.13	58.43	57.3	1.08M
November 26, 2025	58.09	57.5	57.5	58.26	57.34	1.19M
November 25, 2025	57.61	58.22	58.22	58.32	56.94	1.65M
November 24, 2025	58.09	57.49	57.49	58.16	57.27	3.14M
November 21, 2025	56.26	57.02	57.02	57.35	56.02	2.14M
November 20, 2025	57	56.61	56.61	57.12	55.97	1.82M
November 19, 2025	56.36	56.96	56.96	57.38	56.25	1.5M
November 18, 2025	57.6	56.53	56.53	57.93	56.22	2.69M
November 17, 2025	59.33	58.52	58.52	59.68	58.38	1.74M
November 14, 2025	59.42	59.56	59.56	59.56	58.72	2.11M
November 13, 2025	59.44	59.44	59.44	59.44	59.44	1.6M
November 12, 2025	59.3	59.44	59.44	60	59.04	2.54M
November 11, 2025	58.63	58.77	58.77	58.91	57.85	1.47M
November 10, 2025	58.94	58.45	58.45	59.11	58.37	1.87M
November 07, 2025	58.5	58.36	58.36	59.05	58.19	1.93M
November 06, 2025	58.38	58.19	58.19	58.8	58.01	2M
November 05, 2025	55.88	58.23	58.23	58.41	55.65	3.14M
November 04, 2025	57.02	56.24	56.24	57.06	55.79	2.27M
November 03, 2025	56.4	57.31	57.31	58.36	56.4	2.43M
October 31, 2025	56.58	56.21	56.21	56.88	55.81	1.78M
October 30, 2025	57.39	56.43	56.43	58.05	56.28	2.58M
October 29, 2025	56.3	57.04	57.04	58.95	56.22	6.43M
October 28, 2025	53.73	54.65	54.65	54.93	53.46	2.53M
October 27, 2025	53.79	53.99	53.99	54.14	53.47	1.42M
October 24, 2025	53.24	53.75	53.75	53.75	52.88	1.27M
October 23, 2025	52.87	53.2	53.2	53.74	52.62	1.48M
October 22, 2025	54.1	52.96	52.96	54.1	52.07	2.54M
October 21, 2025	53.79	54.17	54.17	54.56	53.43	1.46M
October 20, 2025	53.17	53.83	53.83	53.97	52.75	1.78M
October 17, 2025	52.22	53.37	53.37	53.59	51.78	2.24M
October 16, 2025	52.83	52.73	52.73	52.91	52.19	1.65M
October 15, 2025	52.71	52.36	52.36	52.71	51.95	1.61M
October 14, 2025	53.2	52.29	52.29	53.34	52.24	1.43M
October 13, 2025	53.69	53.44	53.44	53.92	53.24	1.22M
October 10, 2025	54.5	53.2	53.2	54.98	52.78	2.9M
October 09, 2025	53.78	53.17	53.17	54.22	53.17	1.71M
October 08, 2025	53.44	53.56	53.56	54.09	52.93	2.82M
October 07, 2025	55.3	55.17	55.17	55.89	54.02	1.97M
October 06, 2025	55.41	55.4	55.4	55.68	55.09	1.8M
October 03, 2025	55.26	55.41	55.41	55.51	55.13	1.58M
October 02, 2025	54.55	55.01	55.01	55.58	54.5	2.37M
October 01, 2025	53.18	54.15	54.15	54.39	53.1	1.85M
September 30, 2025	53.73	53.47	53.47	53.85	53.33	1.68M
September 29, 2025	53.35	53.89	53.89	53.99	53.05	1.74M
September 26, 2025	52.31	53.32	53.32	53.32	52.3	2.56M
September 25, 2025	52.54	52.18	52.18	53.65	52.09	1.97M
September 24, 2025	51.54	52.55	52.55	53.46	51.11	2.7M
September 23, 2025	50.45	51.97	51.97	52.12	50.39	2.39M
September 22, 2025	50.65	50.79	50.79	50.99	49.77	2.76M
September 19, 2025	51.54	51.48	51.48	52.31	51.24	5.67M
September 18, 2025	51.1	51.56	51.56	51.89	51.07	2.12M
September 17, 2025	51.27	51.01	51.01	51.61	50.39	2.4M
September 16, 2025	51.21	51.3	51.3	51.72	51.08	2.43M
September 15, 2025	51.91	51.33	51.33	52.28	51.28	1.78M
September 12, 2025	52.02	51.69	51.69	52.04	50.89	1.94M

Mercedes-Benz Group AG (MBG.DE) XETRA