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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.39	59.24	59.24	60.03	58.29	2.98M
February 19, 2026	59.06	58.75	58.75	59.34	57.93	2.1M
February 18, 2026	58.73	59.4	59.4	59.56	58.72	1.78M
February 17, 2026	57.73	58.86	58.86	59.11	57.73	2.03M
February 16, 2026	57.4	57.65	57.65	58.62	57.19	1.48M
February 13, 2026	57	57.62	57.62	58.2	56.42	2.5M
February 12, 2026	55.15	57.11	57.11	57.82	54.65	5.85M
February 11, 2026	58.37	57.95	57.95	58.83	57.7	2.89M
February 10, 2026	58.71	58.36	58.36	59.5	58.1	2.72M
February 09, 2026	58.71	58.31	58.31	59.49	58.23	2.16M
February 06, 2026	58.67	58.78	58.78	59.13	57.81	2.15M
February 05, 2026	60.46	58.99	58.99	60.98	58.54	3.04M
February 04, 2026	58.97	60.95	60.95	61.3	58.92	3.82M
February 03, 2026	58.53	58.53	58.53	59.66	58.14	2.55M
February 02, 2026	57.6	58.42	58.42	58.67	57.45	2.22M
January 30, 2026	57.63	57.79	57.79	57.87	57.04	2.51M
January 29, 2026	58.73	57.3	57.3	58.89	57.29	1.95M
January 28, 2026	56.4	57.41	57.41	57.63	55.95	1.76M
January 27, 2026	57.88	56.93	56.93	57.94	56.76	2.59M
January 26, 2026	58.1	57.92	57.92	58.76	57.92	1.36M
January 23, 2026	58.35	58.3	58.3	58.87	58.06	1.77M
January 22, 2026	59.5	58.81	58.81	60.11	57.99	3.3M
January 21, 2026	57.38	57.76	57.76	58.05	56.78	2.17M
January 20, 2026	57.4	56.85	56.85	57.94	56.73	2.34M
January 19, 2026	56.37	57.54	57.54	57.76	54.89	2.83M
January 16, 2026	59.19	58.82	58.82	59.2	58.19	2.28M
January 15, 2026	60.3	59.34	59.34	60.57	58.91	2.25M
January 14, 2026	59.46	60.7	60.7	61.12	59.11	3.13M
January 13, 2026	59.72	59.86	59.86	60.21	58.86	1.82M
January 12, 2026	60.18	59.79	59.79	60.58	59.15	2.18M
January 09, 2026	60.3	60.47	60.47	61.4	59.78	2.05M
January 08, 2026	59.9	60	60	60.23	58.79	2.21M
January 07, 2026	61.33	60.59	60.59	61.4	60.19	1.74M
January 06, 2026	61	61.45	61.45	61.66	60.68	2.07M
January 05, 2026	61.6	60.43	60.43	62.34	60.25	2.37M
January 02, 2026	60.05	61.93	61.93	62.03	59.95	2.23M
December 30, 2025	59.78	60.07	60.07	60.43	59.63	1.02M
December 29, 2025	59.25	59.74	59.74	60.37	59.25	1.64M
December 23, 2025	59.29	59.3	59.3	59.53	59.11	885,765
December 22, 2025	60.13	59.17	59.17	60.17	59.13	923,597
December 19, 2025	59.8	59.8	59.8	60.29	59.46	4.07M
December 18, 2025	59.8	59.54	59.54	60.08	59.37	2.42M
December 17, 2025	60.55	60.08	60.08	60.6	59.64	1.57M
December 16, 2025	61.2	60.59	60.59	61.78	60.12	1.99M
December 15, 2025	61.94	60.65	60.65	62.33	60.65	1.85M
December 12, 2025	61.3	61.59	61.59	61.81	61.18	1.41M
December 11, 2025	60.98	61	61	61.43	59.82	1.7M
December 10, 2025	60.72	60.74	60.9	61.5	60.51	1.84M
December 09, 2025	61.46	61.08	61.08	61.78	60.93	1.53M
December 08, 2025	61.31	61.35	61.35	62.03	61.27	1.68M
December 05, 2025	60.21	61.55	61.55	61.68	60.17	2.97M
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

Mercedes-Benz Group AG (MBG.DE) XETRA