Skip to main content
Mercedes-Benz Group AG (MBGYY)
OTCMKTS · Delayed Price · Currency is USD
17.87
+0.35 (2.00%)
At close: Dec 5, 2025

Mercedes-Benz Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.7617.9117.7617.8717.872.00%141,769
Dec 4, 202517.4917.5717.4117.5217.524.41%199,088
Dec 3, 202516.5716.8916.5716.7816.78-2.33%124,096
Dec 2, 202517.2517.2617.1217.1817.180.53%107,671
Dec 1, 202517.0217.2017.0217.0917.091.42%96,601
Nov 28, 202516.7916.8916.7816.8516.851.14%49,532
Nov 26, 202516.5316.6916.5316.6616.66-0.95%69,227
Nov 25, 202516.6716.8616.6616.8216.821.77%152,049
Nov 24, 202516.4616.6016.4616.5316.530.47%249,753
Nov 21, 202516.3316.4916.3016.4516.451.98%127,903
Nov 20, 202516.2216.3416.0716.1316.13-1.77%282,064
Nov 19, 202516.4116.5216.3616.4216.420.49%133,471
Nov 18, 202516.3616.4316.2516.3416.34-2.45%239,795
Nov 17, 202517.0217.0316.7216.7516.75-2.45%253,902
Nov 14, 202517.0817.2617.0417.1717.17-0.64%171,271
Nov 13, 202517.3117.3617.2417.2817.280.70%131,455
Nov 12, 202517.1817.2917.1517.1617.160.76%76,039
Nov 11, 202516.9417.0316.9117.0317.030.95%102,091
Nov 10, 202516.9816.9816.7616.8716.87-0.30%318,005
Nov 7, 202516.8716.9416.8116.9216.921.32%136,095
Nov 6, 202516.8516.8616.6816.7016.700.15%272,879
Nov 5, 202516.5516.7216.5516.6816.683.86%179,552
Nov 4, 202515.9816.1615.9616.0616.06-2.58%127,337
Nov 3, 202516.4316.4916.3816.4816.481.92%133,438
Oct 31, 202516.2116.2216.0916.1716.17-0.31%175,937
Oct 30, 202516.3116.4216.2016.2216.22-1.58%157,173
Oct 29, 202516.7116.7416.3916.4816.484.44%499,993
Oct 28, 202515.7615.9715.7315.7815.780.88%386,982
Oct 27, 202515.5715.6915.5715.6415.640.83%105,265
Oct 24, 202515.4415.5915.4415.5115.510.61%139,757
Oct 23, 202515.4515.4615.3615.4215.420.78%85,448
Oct 22, 202515.0915.3615.0515.3015.30-2.11%140,491
Oct 21, 202515.5815.7615.5115.6315.63-0.26%139,293
Oct 20, 202515.6015.6715.5715.6715.670.26%89,086
Oct 17, 202515.5015.6315.4715.6315.632.56%260,862
Oct 16, 202515.2115.3715.1515.2415.240.59%186,556
Oct 15, 202515.0515.2015.0415.1515.150.26%298,969
Oct 14, 202515.0815.2615.0815.1115.11-1.82%356,242
Oct 13, 202515.3315.4515.3315.3915.390.65%268,721
Oct 10, 202515.6815.7015.2715.2915.29-1.16%713,841
Oct 9, 202515.5115.7115.2815.4715.470.13%601,645
Oct 8, 202515.5015.6715.4315.4515.45-0.90%389,281
Oct 7, 202516.2016.2315.5615.5915.59-3.77%333,024
Oct 6, 202516.1816.2416.0816.2016.20-0.23%95,079
Oct 3, 202516.2016.2516.1416.2416.241.11%311,667
Oct 2, 202516.2116.2615.9716.0616.060.94%150,913
Oct 1, 202515.8515.9515.8215.9115.911.27%146,382
Sep 30, 202515.6815.7515.5815.7115.710.06%129,960
Sep 29, 202515.7315.7815.6515.7015.701.03%188,018
Sep 26, 202515.4015.5815.3515.5415.542.56%183,248