Mercedes-Benz Group AG MBGYY
11.17 USD -0.02 (-0.18%)
Regular-session close
11.16 Day range 11.27
10.83 52-week range 18.16
- YTD
- -36.43%
- 1 year
- -35.36%
MBGYY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.24 | 11.27 | 11.16 | 11.16 | -0.03 | -0.27% | 37,485 |
| Nov 12, 2026 | 11.37 | 11.37 | 11.15 | 11.19 | -0.29 | -2.53% | 544,100 |
| Nov 11, 2026 | 11.47 | 11.53 | 11.40 | 11.48 | -0.08 | -0.69% | 320,000 |
| Nov 10, 2026 | 11.72 | 11.72 | 11.49 | 11.56 | -0.21 | -1.78% | 380,300 |
| Nov 9, 2026 | 11.71 | 11.80 | 11.65 | 11.77 | +0.31 | +2.71% | 542,400 |
| Nov 6, 2026 | 11.45 | 11.61 | 11.43 | 11.46 | -0.43 | -3.62% | 427,900 |
| Nov 5, 2026 | 12.01 | 12.02 | 11.88 | 11.89 | -0.01 | -0.08% | 488,200 |
| Nov 4, 2026 | 11.72 | 11.93 | 11.72 | 11.90 | +0.67 | +5.97% | 523,800 |
| Nov 3, 2026 | 11.43 | 11.43 | 11.19 | 11.23 | -0.19 | -1.66% | 692,400 |
| Nov 2, 2026 | 11.42 | 11.53 | 11.41 | 11.42 | +0.12 | +1.06% | 962,500 |
| Oct 30, 2026 | 11.35 | 11.39 | 11.24 | 11.30 | -0.07 | -0.62% | 657,600 |
| Oct 29, 2026 | 11.28 | 11.38 | 11.22 | 11.37 | +0.25 | +2.25% | 840,400 |
| Oct 28, 2026 | 11.15 | 11.17 | 11.03 | 11.12 | +0.10 | +0.91% | 491,700 |
| Oct 27, 2026 | 11.04 | 11.14 | 11.00 | 11.02 | -0.45 | -3.92% | 664,700 |
| Oct 26, 2026 | 11.55 | 11.61 | 11.46 | 11.47 | +0.14 | +1.24% | 1,164,200 |
| Oct 23, 2026 | 11.47 | 11.48 | 11.31 | 11.33 | -0.23 | -1.99% | 656,500 |
| Oct 22, 2026 | 11.44 | 11.60 | 11.42 | 11.56 | +0.08 | +0.70% | 670,500 |
| Oct 21, 2026 | 11.57 | 11.57 | 11.40 | 11.48 | -0.09 | -0.78% | 411,000 |
| Oct 20, 2026 | 11.48 | 11.68 | 11.45 | 11.57 | +0.26 | +2.30% | 1,062,300 |
| Oct 19, 2026 | 11.28 | 11.36 | 11.26 | 11.31 | -0.12 | -1.05% | 981,000 |
| Oct 16, 2026 | 11.52 | 11.59 | 11.38 | 11.43 | +0.26 | +2.33% | 772,500 |
| Oct 15, 2026 | 11.11 | 11.19 | 11.05 | 11.17 | +0.20 | +1.82% | 852,000 |
| Oct 14, 2026 | 10.99 | 11.02 | 10.91 | 10.97 | -0.14 | -1.26% | 567,200 |
| Oct 13, 2026 | 11.08 | 11.11 | 11.03 | 11.11 | +0.23 | +2.11% | 761,400 |
| Oct 12, 2026 | 10.97 | 10.99 | 10.87 | 10.88 | -0.19 | -1.72% | 854,000 |
| Oct 9, 2026 | 11.12 | 11.20 | 10.99 | 11.07 | +0.12 | +1.10% | 671,900 |
| Oct 8, 2026 | 10.86 | 10.96 | 10.83 | 10.95 | -0.14 | -1.26% | 713,300 |
| Oct 7, 2026 | 11.03 | 11.13 | 10.98 | 11.09 | -0.26 | -2.29% | 955,000 |
| Oct 6, 2026 | 11.30 | 11.42 | 11.26 | 11.35 | +0.12 | +1.07% | 1,005,900 |
| Oct 5, 2026 | 11.22 | 11.30 | 11.17 | 11.23 | +0.07 | +0.63% | 926,800 |
| Oct 2, 2026 | 11.18 | 11.26 | 11.10 | 11.16 | -0.05 | -0.45% | 581,200 |
| Oct 1, 2026 | 11.32 | 11.38 | 11.14 | 11.21 | -0.19 | -1.67% | 1,033,900 |
| Sep 30, 2026 | 11.63 | 11.63 | 11.40 | 11.40 | -0.05 | -0.44% | 668,500 |
| Sep 29, 2026 | 11.60 | 11.61 | 11.35 | 11.45 | -0.30 | -2.55% | 642,500 |
| Sep 28, 2026 | 11.81 | 11.86 | 11.68 | 11.75 | -0.01 | -0.09% | 846,100 |
| Sep 25, 2026 | 11.66 | 11.80 | 11.65 | 11.76 | +0.07 | +0.60% | 412,600 |
| Sep 24, 2026 | 11.84 | 11.85 | 11.69 | 11.69 | -0.20 | -1.68% | 883,400 |
| Sep 23, 2026 | 12.01 | 12.03 | 11.86 | 11.89 | -0.54 | -4.34% | 538,200 |
| Sep 22, 2026 | 12.46 | 12.50 | 12.33 | 12.43 | -0.08 | -0.64% | 524,700 |
| Sep 21, 2026 | 12.58 | 12.59 | 12.46 | 12.51 | -0.10 | -0.79% | 508,000 |
| Sep 18, 2026 | 12.78 | 12.80 | 12.43 | 12.61 | -0.57 | -4.32% | 417,400 |
| Sep 17, 2026 | 13.18 | 13.30 | 13.16 | 13.18 | +0.21 | +1.62% | 495,300 |
| Sep 16, 2026 | 13.14 | 13.15 | 12.93 | 12.97 | -0.44 | -3.28% | 335,300 |
| Sep 15, 2026 | 13.43 | 13.47 | 13.39 | 13.41 | -0.08 | -0.59% | 330,000 |
| Sep 14, 2026 | 13.35 | 13.52 | 13.31 | 13.49 | +0.01 | +0.07% | 336,800 |
| Sep 11, 2026 | 13.47 | 13.53 | 13.45 | 13.48 | -0.04 | -0.30% | 236,800 |
| Sep 10, 2026 | 13.55 | 13.61 | 13.49 | 13.52 | -0.01 | -0.07% | 326,100 |
| Sep 9, 2026 | 13.63 | 13.63 | 13.44 | 13.53 | -0.27 | -1.96% | 387,600 |
| Sep 8, 2026 | 13.93 | 13.97 | 13.78 | 13.80 | +0.05 | +0.36% | 437,500 |
| Sep 4, 2026 | 13.88 | 13.90 | 13.73 | 13.75 | +0.10 | +0.73% | 943,700 |
| Sep 3, 2026 | 13.52 | 13.67 | 13.51 | 13.65 | +0.29 | +2.17% | 490,900 |
| Sep 2, 2026 | 13.49 | 13.49 | 13.29 | 13.36 | -0.14 | -1.04% | 1,336,300 |
| Sep 1, 2026 | 13.56 | 13.63 | 13.48 | 13.50 | -0.09 | -0.66% | 797,200 |
| Aug 31, 2026 | 13.54 | 13.73 | 13.53 | 13.59 | +0.10 | +0.74% | 406,400 |
| Aug 28, 2026 | 13.55 | 13.62 | 13.43 | 13.49 | +0.29 | +2.20% | 1,005,400 |
| Aug 27, 2026 | 13.00 | 13.25 | 12.99 | 13.20 | +0.25 | +1.93% | 203,400 |
| Aug 26, 2026 | 13.00 | 13.00 | 12.91 | 12.95 | -0.12 | -0.92% | 507,700 |
| Aug 25, 2026 | 12.99 | 13.08 | 12.98 | 13.07 | -0.02 | -0.15% | 249,100 |
| Aug 24, 2026 | 13.14 | 13.19 | 13.09 | 13.09 | -0.07 | -0.53% | 283,700 |
| Aug 21, 2026 | 13.16 | 13.28 | 13.12 | 13.16 | +0.15 | +1.15% | 190,600 |
| Aug 20, 2026 | 13.02 | 13.06 | 12.92 | 13.01 | -0.10 | -0.76% | 330,600 |
| Aug 19, 2026 | 13.03 | 13.17 | 13.03 | 13.11 | +0.07 | +0.54% | 396,100 |
| Aug 18, 2026 | 13.14 | 13.16 | 12.96 | 13.04 | -0.05 | -0.38% | 303,700 |
| Aug 17, 2026 | 13.13 | 13.15 | 13.07 | 13.09 | -0.16 | -1.21% | 398,300 |
| Aug 14, 2026 | 13.21 | 13.29 | 13.19 | 13.25 | +0.14 | +1.07% | 203,000 |
65 days, newest first. Daily bars as drawn on the MBGYY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.