Mercedes-Benz Group AG MBGAF
44.81 USD -0.19 (-0.42%)
Regular-session close
44.81 Day range 45.30
43.41 52-week range 72.81
- YTD
- -36.33%
- 1 year
- -35.38%
MBGAF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.28 | 45.30 | 44.81 | 44.81 | -0.19 | -0.42% | 3,950 |
| Nov 12, 2026 | 45.81 | 45.81 | 44.84 | 45.00 | -1.06 | -2.30% | 40,600 |
| Nov 11, 2026 | 46.32 | 46.32 | 45.49 | 46.06 | -0.31 | -0.67% | 34,800 |
| Nov 10, 2026 | 47.08 | 47.08 | 46.20 | 46.37 | -0.92 | -1.95% | 23,400 |
| Nov 9, 2026 | 46.42 | 47.29 | 46.42 | 47.29 | +0.95 | +2.05% | 17,400 |
| Nov 6, 2026 | 46.11 | 46.64 | 45.26 | 46.34 | -1.38 | -2.89% | 13,500 |
| Nov 5, 2026 | 48.00 | 48.38 | 47.25 | 47.72 | +0.06 | +0.13% | 198,400 |
| Nov 4, 2026 | 46.47 | 47.97 | 46.47 | 47.66 | +2.33 | +5.14% | 39,800 |
| Nov 3, 2026 | 45.75 | 45.97 | 44.82 | 45.33 | -0.37 | -0.81% | 18,600 |
| Nov 2, 2026 | 45.27 | 46.35 | 45.27 | 45.70 | +0.42 | +0.93% | 36,500 |
| Oct 30, 2026 | 45.00 | 45.74 | 45.00 | 45.28 | -0.30 | -0.66% | 18,600 |
| Oct 29, 2026 | 45.40 | 45.70 | 45.09 | 45.58 | +1.00 | +2.24% | 16,400 |
| Oct 28, 2026 | 44.19 | 44.84 | 44.19 | 44.58 | +0.16 | +0.36% | 26,800 |
| Oct 27, 2026 | 44.58 | 44.69 | 44.20 | 44.42 | -1.57 | -3.41% | 44,600 |
| Oct 26, 2026 | 46.00 | 46.53 | 45.76 | 45.99 | +0.49 | +1.08% | 19,400 |
| Oct 23, 2026 | 45.47 | 45.99 | 45.42 | 45.50 | -0.96 | -2.07% | 14,100 |
| Oct 22, 2026 | 46.14 | 46.56 | 45.55 | 46.46 | +0.06 | +0.13% | 21,400 |
| Oct 21, 2026 | 46.26 | 46.60 | 45.73 | 46.40 | +0.01 | +0.02% | 16,100 |
| Oct 20, 2026 | 45.76 | 46.93 | 45.60 | 46.39 | +1.00 | +2.20% | 20,700 |
| Oct 19, 2026 | 45.23 | 46.02 | 45.08 | 45.39 | -0.56 | -1.22% | 35,000 |
| Oct 16, 2026 | 45.63 | 46.47 | 45.63 | 45.95 | +1.16 | +2.59% | 34,300 |
| Oct 15, 2026 | 44.06 | 44.88 | 44.06 | 44.79 | +0.89 | +2.03% | 20,200 |
| Oct 14, 2026 | 43.60 | 44.33 | 43.60 | 43.90 | -0.76 | -1.70% | 31,000 |
| Oct 13, 2026 | 43.94 | 44.95 | 43.94 | 44.66 | +0.91 | +2.08% | 22,800 |
| Oct 12, 2026 | 43.41 | 44.25 | 43.41 | 43.75 | -0.66 | -1.49% | 18,900 |
| Oct 9, 2026 | 44.09 | 44.96 | 44.08 | 44.41 | +0.39 | +0.89% | 22,300 |
| Oct 8, 2026 | 43.83 | 44.12 | 43.55 | 44.02 | -0.58 | -1.30% | 42,100 |
| Oct 7, 2026 | 44.46 | 45.00 | 44.19 | 44.60 | -1.09 | -2.39% | 25,000 |
| Oct 6, 2026 | 45.22 | 45.96 | 44.81 | 45.69 | +0.58 | +1.29% | 15,900 |
| Oct 5, 2026 | 44.49 | 45.25 | 44.49 | 45.11 | +0.23 | +0.51% | 25,600 |
| Oct 2, 2026 | 45.20 | 45.21 | 44.00 | 44.88 | -0.22 | -0.49% | 77,000 |
| Oct 1, 2026 | 47.88 | 47.88 | 44.80 | 45.10 | -0.85 | -1.85% | 29,200 |
| Sep 30, 2026 | 46.60 | 46.73 | 45.95 | 45.95 | -0.15 | -0.33% | 59,400 |
| Sep 29, 2026 | 46.75 | 46.85 | 45.55 | 46.10 | -1.18 | -2.50% | 23,200 |
| Sep 28, 2026 | 47.41 | 47.61 | 46.90 | 47.28 | -0.02 | -0.04% | 58,000 |
| Sep 25, 2026 | 47.00 | 47.40 | 46.85 | 47.30 | +0.02 | +0.04% | 21,200 |
| Sep 24, 2026 | 47.61 | 47.72 | 47.00 | 47.28 | -0.43 | -0.90% | 32,900 |
| Sep 23, 2026 | 48.43 | 48.43 | 47.60 | 47.71 | -2.44 | -4.87% | 58,700 |
| Sep 22, 2026 | 50.00 | 50.30 | 49.50 | 50.15 | -0.10 | -0.20% | 40,600 |
| Sep 21, 2026 | 50.01 | 50.64 | 50.01 | 50.25 | -0.88 | -1.72% | 45,300 |
| Sep 18, 2026 | 50.62 | 51.50 | 50.16 | 51.13 | -1.72 | -3.25% | 47,000 |
| Sep 17, 2026 | 52.37 | 53.26 | 52.22 | 52.85 | +0.95 | +1.83% | 8,300 |
| Sep 16, 2026 | 52.80 | 52.95 | 51.79 | 51.90 | -1.88 | -3.50% | 15,100 |
| Sep 15, 2026 | 53.29 | 53.92 | 53.28 | 53.78 | -0.11 | -0.20% | 5,500 |
| Sep 14, 2026 | 53.78 | 54.24 | 52.81 | 53.89 | -0.09 | -0.17% | 11,700 |
| Sep 11, 2026 | 54.27 | 54.33 | 53.61 | 53.98 | -0.29 | -0.53% | 6,100 |
| Sep 10, 2026 | 54.33 | 54.65 | 54.13 | 54.27 | -0.37 | -0.68% | 8,700 |
| Sep 9, 2026 | 54.91 | 54.91 | 54.10 | 54.64 | -0.48 | -0.87% | 13,800 |
| Sep 8, 2026 | 55.40 | 56.06 | 55.12 | 55.12 | -0.13 | -0.24% | 22,200 |
| Sep 4, 2026 | 55.00 | 55.79 | 55.00 | 55.25 | +0.66 | +1.21% | 19,800 |
| Sep 3, 2026 | 53.54 | 54.82 | 53.54 | 54.59 | +1.03 | +1.92% | 10,600 |
| Sep 2, 2026 | 53.82 | 54.10 | 53.13 | 53.56 | -0.49 | -0.91% | 13,900 |
| Sep 1, 2026 | 54.50 | 54.65 | 53.80 | 54.05 | -0.67 | -1.22% | 16,100 |
| Aug 31, 2026 | 54.64 | 54.81 | 53.63 | 54.72 | +0.54 | +1.00% | 19,600 |
| Aug 28, 2026 | 53.66 | 54.62 | 53.66 | 54.18 | +1.35 | +2.56% | 64,700 |
| Aug 27, 2026 | 51.61 | 53.12 | 51.61 | 52.83 | +0.83 | +1.60% | 21,300 |
| Aug 26, 2026 | 51.91 | 52.52 | 51.85 | 52.00 | -0.48 | -0.91% | 16,100 |
| Aug 25, 2026 | 51.81 | 52.84 | 51.81 | 52.48 | +0.08 | +0.15% | 14,800 |
| Aug 24, 2026 | 52.55 | 53.63 | 52.40 | 52.40 | -0.38 | -0.72% | 30,200 |
| Aug 21, 2026 | 52.61 | 53.16 | 52.61 | 52.78 | +0.41 | +0.78% | 21,900 |
| Aug 20, 2026 | 53.00 | 53.15 | 51.97 | 52.37 | -0.88 | -1.65% | 25,600 |
| Aug 19, 2026 | 52.01 | 53.50 | 52.01 | 53.25 | +1.00 | +1.91% | 61,400 |
| Aug 18, 2026 | 53.63 | 53.63 | 52.05 | 52.25 | -0.30 | -0.57% | 16,000 |
| Aug 17, 2026 | 53.00 | 53.09 | 52.42 | 52.55 | -0.59 | -1.11% | 36,600 |
| Aug 14, 2026 | 52.78 | 53.85 | 52.78 | 53.14 | +0.61 | +1.16% | 15,700 |
65 days, newest first. Daily bars as drawn on the MBGAF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.