Mercedes-Benz Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	58.86	59.77	57.06	58.90	-	4.00%	3,245
Jun 26, 2025	56.53	57.23	56.25	56.63	56.63	0.18%	18,465
Jun 25, 2025	58.25	58.25	56.53	56.53	56.53	-2.03%	23,249
Jun 24, 2025	56.50	57.70	56.50	57.70	57.70	2.34%	39,742
Jun 23, 2025	55.50	56.38	55.34	56.38	56.38	0.64%	56,554
Jun 20, 2025	56.10	56.33	55.80	56.02	56.02	0.14%	13,588
Jun 18, 2025	56.50	56.50	55.84	55.94	55.94	-1.41%	52,369
Jun 17, 2025	58.00	58.05	56.57	56.74	56.74	-2.39%	21,983
Jun 16, 2025	58.33	58.75	58.07	58.13	58.13	-0.50%	12,660
Jun 13, 2025	59.15	59.15	58.11	58.42	58.42	-2.18%	19,959
Jun 12, 2025	60.53	60.53	59.39	59.72	59.72	0.96%	24,648
Jun 11, 2025	59.80	60.67	59.07	59.15	59.15	-0.32%	20,521
Jun 10, 2025	59.38	59.75	59.24	59.34	59.34	0.76%	19,295
Jun 9, 2025	58.30	58.95	58.22	58.89	58.89	0.31%	27,006
Jun 6, 2025	59.11	59.11	58.31	58.71	58.71	0.17%	14,035
Jun 5, 2025	58.63	59.39	58.56	58.61	58.61	0.19%	17,219
Jun 4, 2025	58.30	59.12	58.30	58.50	58.50	-0.63%	23,627
Jun 3, 2025	57.95	59.00	57.61	58.87	58.87	0.03%	26,778
Jun 2, 2025	59.15	59.48	58.16	58.86	58.86	-1.58%	29,605
May 30, 2025	59.69	60.22	59.00	59.80	59.80	-	16,385
May 29, 2025	60.00	60.14	59.61	59.80	59.80	0.50%	34,821
May 28, 2025	59.18	59.95	59.06	59.50	59.50	1.62%	31,781
May 27, 2025	59.91	59.91	58.30	58.55	58.55	1.72%	13,495
May 23, 2025	56.82	58.14	56.82	57.56	57.56	-2.93%	27,986
May 22, 2025	59.50	59.81	58.90	59.30	59.30	-0.52%	27,345
May 21, 2025	59.67	60.45	59.60	59.61	59.61	-0.56%	18,639
May 20, 2025	59.51	60.20	59.51	59.95	59.95	1.02%	26,066
May 19, 2025	58.96	59.42	58.96	59.34	59.34	1.26%	30,061
May 16, 2025	59.13	59.13	58.47	58.60	58.60	-1.44%	32,413
May 15, 2025	59.50	59.60	59.10	59.45	59.45	-0.24%	17,850
May 14, 2025	59.96	60.32	59.16	59.60	59.60	-0.89%	57,098
May 13, 2025	59.29	60.49	59.26	60.14	60.14	2.77%	68,207
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