Mercedes-Benz Group AG (BIT:1MBG)
Italy
· Delayed Price · Currency is EUR 61.60
+1.45 (2.41%)
At close: Dec 5, 2025
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 59.03 | 60.48 | 58.92 | 60.15 | 60.15 | 4.45% | 4,438 |
| Dec 3, 2025 | 59.57 | 59.57 | 57.00 | 57.59 | 57.59 | -2.88% | 1,506 |
| Dec 2, 2025 | 58.90 | 59.90 | 58.76 | 59.30 | 59.30 | 0.19% | 359 |
| Dec 1, 2025 | 58.48 | 59.36 | 58.40 | 59.19 | 59.19 | 1.54% | 2,599 |
| Nov 28, 2025 | 57.98 | 58.42 | 57.98 | 58.29 | 58.29 | 0.29% | 154 |
| Nov 27, 2025 | 57.70 | 58.31 | 57.46 | 58.12 | 58.12 | 0.83% | 503 |
| Nov 26, 2025 | 58.25 | 58.25 | 57.48 | 57.64 | 57.64 | -1.05% | 1,816 |
| Nov 25, 2025 | 57.65 | 58.29 | 57.05 | 58.25 | 58.25 | 0.97% | 1,429 |
| Nov 24, 2025 | 58.03 | 58.03 | 57.33 | 57.69 | 57.69 | 0.98% | 701 |
| Nov 21, 2025 | 56.36 | 57.24 | 56.24 | 57.13 | 57.13 | 1.13% | 1,616 |
| Nov 20, 2025 | 56.94 | 56.94 | 56.06 | 56.49 | 56.49 | -0.70% | 1,615 |
| Nov 19, 2025 | 56.60 | 57.38 | 56.35 | 56.89 | 56.89 | 0.48% | 701 |
| Nov 18, 2025 | 57.45 | 57.56 | 56.35 | 56.62 | 56.62 | -3.71% | 2,270 |
| Nov 17, 2025 | 59.42 | 59.58 | 58.43 | 58.80 | 58.80 | -1.06% | 934 |
| Nov 14, 2025 | 59.52 | 59.52 | 58.73 | 59.43 | 59.43 | -0.59% | 1,378 |
| Nov 13, 2025 | 60.06 | 60.06 | 59.33 | 59.78 | 59.78 | 0.57% | 1,445 |
| Nov 12, 2025 | 59.25 | 59.90 | 59.05 | 59.44 | 59.44 | 1.14% | 1,599 |
| Nov 11, 2025 | 57.96 | 58.89 | 57.96 | 58.77 | 58.77 | 0.48% | 1,894 |
| Nov 10, 2025 | 58.80 | 59.03 | 58.54 | 58.49 | 58.49 | 0.26% | 665 |
| Nov 7, 2025 | 58.90 | 59.00 | 58.37 | 58.34 | 58.34 | 0.10% | 2,186 |
| Nov 6, 2025 | 58.51 | 58.69 | 57.44 | 58.28 | 58.28 | -0.14% | 2,878 |
| Nov 5, 2025 | 55.84 | 58.36 | 55.84 | 58.36 | 58.36 | 3.92% | 3,438 |
| Nov 4, 2025 | 56.67 | 56.67 | 55.93 | 56.16 | 56.16 | -1.84% | 2,434 |
| Nov 3, 2025 | 57.44 | 58.25 | 57.15 | 57.21 | 57.21 | 1.91% | 3,823 |
| Oct 31, 2025 | 56.73 | 56.73 | 55.87 | 56.14 | 56.14 | -0.44% | 1,199 |
| Oct 30, 2025 | 57.40 | 58.00 | 56.34 | 56.39 | 56.39 | -1.16% | 4,570 |
| Oct 29, 2025 | 55.33 | 58.85 | 54.82 | 57.05 | 57.05 | 4.11% | 23,962 |
| Oct 28, 2025 | 53.95 | 54.80 | 53.95 | 54.80 | 54.80 | 1.50% | 1,508 |
| Oct 27, 2025 | 53.93 | 54.16 | 53.63 | 53.99 | 53.99 | 0.77% | 971 |
| Oct 24, 2025 | 53.09 | 53.63 | 52.99 | 53.58 | 53.58 | 0.60% | 1,362 |
| Oct 23, 2025 | 53.09 | 53.67 | 52.95 | 53.26 | 53.26 | 0.57% | 2,256 |
| Oct 22, 2025 | 53.48 | 53.48 | 52.03 | 52.96 | 52.96 | -2.47% | 13,919 |
| Oct 21, 2025 | 53.78 | 54.30 | 53.54 | 54.30 | 54.30 | 0.82% | 1,914 |
| Oct 20, 2025 | 53.17 | 53.90 | 52.91 | 53.86 | 53.86 | 0.82% | 2,261 |
| Oct 17, 2025 | 52.11 | 53.51 | 52.11 | 53.42 | 53.42 | 1.17% | 1,878 |
| Oct 16, 2025 | 52.31 | 52.84 | 52.21 | 52.80 | 52.80 | 0.72% | 1,562 |
| Oct 15, 2025 | 52.64 | 52.64 | 52.04 | 52.42 | 52.42 | 0.23% | 1,214 |
| Oct 14, 2025 | 53.08 | 53.28 | 52.53 | 52.30 | 52.30 | -2.50% | 1,961 |
| Oct 13, 2025 | 53.49 | 53.81 | 53.40 | 53.64 | 53.64 | 1.17% | 1,100 |
| Oct 10, 2025 | 53.83 | 54.94 | 52.90 | 53.02 | 53.02 | -0.49% | 3,266 |
| Oct 9, 2025 | 53.81 | 54.04 | 53.30 | 53.28 | 53.28 | -0.75% | 4,541 |
| Oct 8, 2025 | 53.78 | 53.94 | 53.00 | 53.68 | 53.68 | -3.07% | 6,165 |
| Oct 7, 2025 | 55.29 | 55.84 | 54.05 | 55.38 | 55.38 | -0.22% | 3,280 |
| Oct 6, 2025 | 55.65 | 55.65 | 55.27 | 55.50 | 55.50 | 0.23% | 2,179 |
| Oct 3, 2025 | 55.25 | 55.44 | 55.17 | 55.37 | 55.37 | 0.65% | 1,062 |
| Oct 2, 2025 | 54.60 | 55.55 | 54.60 | 55.01 | 55.01 | 1.59% | 5,317 |
| Oct 1, 2025 | 53.73 | 54.35 | 53.73 | 54.15 | 54.15 | 1.25% | 1,816 |
| Sep 30, 2025 | 53.76 | 53.81 | 53.35 | 53.48 | 53.48 | -0.87% | 619 |
| Sep 29, 2025 | 53.56 | 53.94 | 53.47 | 53.95 | 53.95 | 1.54% | 2,976 |
| Sep 26, 2025 | 52.73 | 53.09 | 52.60 | 53.13 | 53.13 | 1.78% | 6,012 |