Mercedes-Benz Group AG (MBGYY)
OTCMKTS
· Delayed Price · Currency is USD
14.64
+0.32 (2.23%)
May 12, 2025, 3:59 PM EDT
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.94 | 15.10 | 14.50 | 14.64 | 14.64 | 1.60% | 191,843 |
| May 9, 2025 | 14.49 | 14.49 | 14.27 | 14.41 | 14.41 | -6.31% | 157,238 |
| May 8, 2025 | 15.19 | 15.50 | 15.02 | 15.38 | 14.18 | 2.06% | 168,619 |
| May 7, 2025 | 15.14 | 15.25 | 14.96 | 15.07 | 13.89 | -0.86% | 485,912 |
| May 6, 2025 | 15.13 | 15.30 | 15.06 | 15.20 | 14.01 | 0.26% | 766,637 |
| May 5, 2025 | 15.27 | 15.30 | 15.07 | 15.16 | 13.98 | 1.27% | 198,000 |
| May 2, 2025 | 14.99 | 15.11 | 14.92 | 14.97 | 13.80 | -0.53% | 612,286 |
| May 1, 2025 | 15.33 | 15.33 | 14.65 | 15.05 | 13.87 | 1.35% | 295,601 |
| Apr 30, 2025 | 14.90 | 14.97 | 14.75 | 14.85 | 13.69 | -3.07% | 447,046 |
| Apr 29, 2025 | 15.17 | 15.46 | 15.15 | 15.32 | 14.12 | -1.03% | 369,885 |
| Apr 28, 2025 | 15.70 | 15.74 | 15.48 | 15.48 | 14.27 | -0.45% | 397,039 |
| Apr 25, 2025 | 15.29 | 15.56 | 15.29 | 15.55 | 14.33 | 1.97% | 142,350 |
| Apr 24, 2025 | 15.21 | 15.33 | 15.16 | 15.25 | 14.06 | 2.42% | 262,481 |
| Apr 23, 2025 | 14.97 | 15.13 | 14.85 | 14.89 | 13.73 | 1.15% | 445,937 |
| Apr 22, 2025 | 14.54 | 14.77 | 14.52 | 14.72 | 13.57 | 4.69% | 385,461 |
| Apr 21, 2025 | 14.37 | 14.45 | 13.85 | 14.06 | 12.96 | -1.26% | 352,681 |
| Apr 17, 2025 | 14.23 | 14.29 | 14.11 | 14.24 | 13.13 | 0.71% | 309,446 |
| Apr 16, 2025 | 14.13 | 14.26 | 14.02 | 14.14 | 13.04 | 0.43% | 401,004 |
| Apr 15, 2025 | 14.22 | 14.27 | 14.01 | 14.08 | 12.98 | 0.07% | 582,891 |
| Apr 14, 2025 | 13.91 | 14.21 | 13.79 | 14.07 | 12.97 | 1.37% | 838,287 |
| Apr 11, 2025 | 13.49 | 13.96 | 13.47 | 13.88 | 12.80 | 3.81% | 946,657 |
| Apr 10, 2025 | 13.31 | 13.45 | 12.98 | 13.37 | 12.33 | -4.50% | 931,961 |
| Apr 9, 2025 | 12.90 | 14.12 | 12.55 | 14.00 | 12.91 | 9.63% | 1,355,610 |
| Apr 8, 2025 | 13.53 | 13.54 | 12.58 | 12.77 | 11.77 | -4.99% | 939,116 |
| Apr 7, 2025 | 13.09 | 14.01 | 13.00 | 13.44 | 12.39 | 1.82% | 1,034,013 |
| Apr 4, 2025 | 13.56 | 13.62 | 13.20 | 13.20 | 12.17 | -6.12% | 1,165,601 |
| Apr 3, 2025 | 14.51 | 14.53 | 14.05 | 14.06 | 12.96 | -3.57% | 845,116 |
| Apr 2, 2025 | 14.37 | 14.61 | 14.36 | 14.58 | 13.44 | 0.83% | 337,185 |
| Apr 1, 2025 | 14.55 | 14.61 | 14.41 | 14.46 | 13.33 | -1.16% | 443,053 |
| Mar 31, 2025 | 14.62 | 14.70 | 14.49 | 14.63 | 13.49 | -2.60% | 438,203 |
| Mar 28, 2025 | 15.05 | 15.12 | 14.95 | 15.02 | 13.85 | -1.12% | 321,440 |
| Mar 27, 2025 | 14.94 | 15.19 | 14.89 | 15.19 | 14.00 | -1.62% | 242,219 |
| Mar 26, 2025 | 15.76 | 15.83 | 15.35 | 15.44 | 14.23 | -3.26% | 241,819 |
| Mar 25, 2025 | 15.94 | 16.00 | 15.84 | 15.96 | 14.71 | 0.76% | 111,785 |
| Mar 24, 2025 | 15.76 | 15.90 | 15.73 | 15.84 | 14.60 | 0.83% | 171,562 |
| Mar 21, 2025 | 15.66 | 15.76 | 15.55 | 15.71 | 14.48 | -0.51% | 249,644 |
| Mar 20, 2025 | 15.63 | 15.82 | 15.62 | 15.79 | 14.56 | -3.25% | 336,579 |
| Mar 19, 2025 | 16.36 | 16.38 | 16.14 | 16.32 | 15.04 | -1.86% | 474,514 |
| Mar 18, 2025 | 16.62 | 16.70 | 16.52 | 16.63 | 15.33 | 1.65% | 426,840 |
| Mar 17, 2025 | 16.25 | 16.39 | 16.24 | 16.36 | 15.08 | 0.18% | 408,014 |
| Mar 14, 2025 | 16.32 | 16.35 | 16.16 | 16.33 | 15.05 | 1.43% | 205,809 |
| Mar 13, 2025 | 16.03 | 16.21 | 15.98 | 16.10 | 14.84 | -1.83% | 249,443 |
| Mar 12, 2025 | 16.41 | 16.50 | 16.29 | 16.40 | 15.12 | -1.09% | 287,343 |
| Mar 11, 2025 | 16.87 | 16.87 | 16.40 | 16.58 | 15.28 | 0.12% | 599,145 |
| Mar 10, 2025 | 16.70 | 16.83 | 16.48 | 16.56 | 15.27 | - | 434,768 |
| Mar 7, 2025 | 16.29 | 16.63 | 16.28 | 16.56 | 15.27 | 0.18% | 207,745 |
| Mar 6, 2025 | 16.70 | 16.85 | 16.51 | 16.53 | 15.24 | 2.29% | 403,529 |
| Mar 5, 2025 | 16.00 | 16.16 | 15.91 | 16.16 | 14.90 | 5.14% | 260,729 |
| Mar 4, 2025 | 15.12 | 15.64 | 14.91 | 15.37 | 14.17 | -1.47% | 341,449 |
| Mar 3, 2025 | 15.95 | 16.00 | 15.48 | 15.60 | 14.38 | 1.04% | 289,068 |