Mercedes-Benz Group AG (MBGAF)
OTCMKTS
· Delayed Price · Currency is USD
58.60
+1.16 (2.02%)
May 12, 2025, 3:55 PM EDT
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 60.06 | 60.96 | 58.37 | 58.52 | 58.52 | 1.77% | 110,916 |
| May 9, 2025 | 57.45 | 57.75 | 57.20 | 57.50 | 57.50 | -5.35% | 50,786 |
| May 8, 2025 | 59.00 | 61.25 | 56.88 | 60.75 | 56.05 | -1.89% | 186,858 |
| May 7, 2025 | 61.65 | 61.92 | 61.15 | 61.92 | 57.13 | 0.76% | 21,962 |
| May 6, 2025 | 60.76 | 61.90 | 60.76 | 61.45 | 52.55 | 0.49% | 25,585 |
| May 5, 2025 | 61.10 | 61.75 | 61.10 | 61.15 | 52.29 | 1.54% | 40,443 |
| May 2, 2025 | 60.36 | 60.85 | 60.00 | 60.22 | 51.50 | -0.23% | 43,005 |
| May 1, 2025 | 61.91 | 61.91 | 59.74 | 60.36 | 51.62 | 0.77% | 61,782 |
| Apr 30, 2025 | 59.47 | 60.30 | 59.27 | 59.90 | 51.23 | -2.93% | 53,052 |
| Apr 29, 2025 | 61.35 | 62.00 | 60.90 | 61.71 | 52.77 | -1.03% | 33,050 |
| Apr 28, 2025 | 63.02 | 63.29 | 62.35 | 62.35 | 53.32 | 0.07% | 24,020 |
| Apr 25, 2025 | 61.51 | 62.41 | 61.51 | 62.31 | 53.29 | 1.56% | 15,285 |
| Apr 24, 2025 | 60.62 | 61.99 | 60.62 | 61.35 | 52.47 | 2.47% | 18,812 |
| Apr 23, 2025 | 60.01 | 60.75 | 59.77 | 59.87 | 51.20 | 1.53% | 40,975 |
| Apr 22, 2025 | 57.62 | 59.29 | 57.35 | 58.97 | 50.43 | 4.87% | 46,442 |
| Apr 21, 2025 | 57.54 | 58.00 | 55.84 | 56.23 | 48.09 | -1.47% | 28,782 |
| Apr 17, 2025 | 56.78 | 57.78 | 56.66 | 57.07 | 48.81 | 0.65% | 17,155 |
| Apr 16, 2025 | 57.58 | 57.74 | 56.50 | 56.70 | 48.49 | -0.09% | 18,393 |
| Apr 15, 2025 | 57.08 | 57.32 | 56.21 | 56.75 | 48.53 | 0.71% | 34,950 |
| Apr 14, 2025 | 56.71 | 56.71 | 55.50 | 56.35 | 48.19 | 0.99% | 22,124 |
| Apr 11, 2025 | 53.89 | 55.90 | 53.89 | 55.80 | 47.72 | 3.62% | 44,064 |
| Apr 10, 2025 | 54.29 | 54.29 | 52.50 | 53.85 | 46.05 | -4.61% | 50,473 |
| Apr 9, 2025 | 52.58 | 56.55 | 51.01 | 56.45 | 48.28 | 10.38% | 55,144 |
| Apr 8, 2025 | 54.00 | 54.74 | 51.00 | 51.14 | 43.73 | -5.30% | 84,821 |
| Apr 7, 2025 | 52.37 | 56.41 | 52.18 | 54.00 | 46.18 | 1.16% | 64,508 |
| Apr 4, 2025 | 54.68 | 55.00 | 52.96 | 53.38 | 45.65 | -5.87% | 121,641 |
| Apr 3, 2025 | 58.50 | 58.50 | 56.65 | 56.71 | 48.50 | -3.11% | 77,871 |
| Apr 2, 2025 | 58.00 | 58.75 | 57.49 | 58.53 | 50.05 | -0.78% | 37,781 |
| Apr 1, 2025 | 58.90 | 59.23 | 58.00 | 58.99 | 50.45 | 0.12% | 97,491 |
| Mar 31, 2025 | 59.10 | 59.10 | 58.20 | 58.92 | 50.39 | -2.12% | 30,670 |
| Mar 28, 2025 | 60.72 | 60.72 | 60.00 | 60.20 | 51.48 | -1.08% | 48,819 |
| Mar 27, 2025 | 59.77 | 61.08 | 59.62 | 60.85 | 52.04 | -1.74% | 68,077 |
| Mar 26, 2025 | 63.60 | 63.60 | 61.70 | 61.93 | 52.96 | -4.21% | 25,461 |
| Mar 25, 2025 | 64.00 | 64.88 | 63.60 | 64.65 | 55.29 | 1.86% | 23,832 |
| Mar 24, 2025 | 63.05 | 63.75 | 63.05 | 63.47 | 54.28 | 0.29% | 19,659 |
| Mar 21, 2025 | 62.75 | 63.73 | 62.40 | 63.29 | 54.12 | -0.40% | 23,270 |
| Mar 20, 2025 | 63.42 | 63.82 | 62.74 | 63.54 | 54.34 | -2.77% | 31,853 |
| Mar 19, 2025 | 65.64 | 65.98 | 65.00 | 65.35 | 55.89 | -2.10% | 19,353 |
| Mar 18, 2025 | 67.25 | 67.25 | 66.37 | 66.75 | 57.08 | 1.43% | 36,028 |
| Mar 17, 2025 | 65.57 | 65.90 | 65.25 | 65.81 | 56.28 | 0.63% | 14,316 |
| Mar 14, 2025 | 65.47 | 65.57 | 64.92 | 65.40 | 55.93 | 1.68% | 12,392 |
| Mar 13, 2025 | 64.29 | 64.96 | 64.17 | 64.32 | 55.01 | -2.25% | 29,316 |
| Mar 12, 2025 | 65.71 | 66.18 | 65.39 | 65.80 | 56.27 | -1.18% | 21,537 |
| Mar 11, 2025 | 67.88 | 67.91 | 65.82 | 66.59 | 56.94 | 0.21% | 27,119 |
| Mar 10, 2025 | 67.31 | 67.41 | 66.08 | 66.45 | 56.83 | 0.02% | 40,420 |
| Mar 7, 2025 | 66.00 | 66.66 | 65.44 | 66.44 | 56.82 | -0.15% | 28,394 |
| Mar 6, 2025 | 66.94 | 67.73 | 66.28 | 66.54 | 56.90 | 2.29% | 64,023 |
| Mar 5, 2025 | 63.98 | 65.05 | 63.66 | 65.05 | 55.63 | 4.67% | 56,372 |
| Mar 4, 2025 | 61.20 | 62.60 | 59.94 | 62.15 | 53.15 | -0.95% | 51,999 |
| Mar 3, 2025 | 63.76 | 64.24 | 62.29 | 62.74 | 53.65 | 1.69% | 52,660 |