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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Mercedes-Benz Group AG (MBG.DE) XETRA