Mercedes-Benz Group AG (NEO:BENZ)
Canada
· Delayed Price · Currency is CAD 22.65
+0.38 (1.71%)
May 13, 2025, 9:30 AM EDT
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | - | 1.71% | - |
| May 12, 2025 | 22.84 | 22.84 | 22.27 | 22.27 | - | 3.15% | 555 |
| May 9, 2025 | 21.49 | 21.59 | 21.49 | 21.59 | - | 2.08% | 1,202 |
| May 8, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | - | -7.56% | 1,379 |
| May 7, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | - | 0.18% | 155 |
| May 6, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | - | 0.40% | 283 |
| May 5, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | - | 0.26% | 1,010 |
| May 2, 2025 | 22.45 | 22.69 | 22.35 | 22.69 | - | -4.02% | 1,448 |
| May 1, 2025 | 22.83 | 23.64 | 22.83 | 23.64 | - | 6.78% | 1,000 |
| Apr 30, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | - | -2.12% | 460 |
| Apr 29, 2025 | 22.56 | 22.62 | 22.56 | 22.62 | - | 7.36% | 564 |
| Apr 28, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | - | - | - |
| Apr 25, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | - | - | - |
| Apr 24, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | - | - | - |
| Apr 23, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | - | - | - |
| Apr 22, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | - | - | - |
| Apr 21, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | - | - | - |
| Apr 17, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | - | 4.88% | 200 |
| Apr 16, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | - | - | - |
| Apr 15, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | - | - | - |
| Apr 14, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | - | - | - |
| Apr 11, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | - | - | - |
| Apr 10, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | - | - | - |
| Apr 9, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | - | - | - |
| Apr 8, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | - | -3.37% | 212 |
| Apr 7, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | - | - | - |
| Apr 4, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | - | -8.82% | 277 |
| Apr 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | - | - |
| Apr 2, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | -2.77% | 330 |
| Apr 1, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | - | - | - |
| Mar 31, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | - | - | - |
| Mar 28, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | - | -5.67% | 100 |
| Mar 27, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | - | - | - |
| Mar 26, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | - | 0.08% | 200 |
| Mar 25, 2025 | 24.89 | 24.89 | 24.84 | 24.84 | - | -0.64% | 1,600 |
| Mar 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | - |
| Mar 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | - |
| Mar 20, 2025 | 25.33 | 25.33 | 25.00 | 25.00 | - | -3.29% | 434 |
| Mar 19, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | - | - | - |
| Mar 18, 2025 | 25.90 | 25.90 | 25.85 | 25.85 | - | 2.09% | 4,110 |
| Mar 17, 2025 | 25.37 | 25.37 | 25.32 | 25.32 | - | - | 40 |
| Mar 14, 2025 | 25.37 | 25.37 | 25.32 | 25.32 | - | -1.02% | 4,000 |
| Mar 13, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | - | - | - |
| Mar 12, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | - | - | - |
| Mar 11, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | - | - | - |
| Mar 10, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | - | - | - |
| Mar 7, 2025 | 25.52 | 25.58 | 25.52 | 25.58 | - | -2.55% | 6,000 |
| Mar 6, 2025 | 26.13 | 26.26 | 26.13 | 26.25 | - | 2.26% | 4,100 |
| Mar 5, 2025 | 25.26 | 25.73 | 25.26 | 25.67 | - | -1.31% | 4,224 |
| Mar 4, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | - | - | - |