Mercedes-Benz Group AG (MBG.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 46.98 | 47.10 | 46.47 | 47.09 | +0.68% | 1,216,143 |
| 2026-08-06 | 47.44 | 47.57 | 46.70 | 46.77 | -1.05% | 1,849,239 |
| 2026-08-05 | 48.40 | 48.41 | 47.26 | 47.26 | -1.97% | 1,669,755 |
| 2026-08-04 | 47.76 | 48.24 | 47.13 | 48.21 | +0.54% | 1,826,484 |
| 2026-08-03 | 47.19 | 48.34 | 47.19 | 47.95 | +2.61% | 2,047,868 |
| 2026-07-31 | 46.84 | 47.16 | 46.42 | 46.73 | -0.79% | 2,001,632 |
| 2026-07-30 | 46.73 | 47.70 | 46.66 | 47.10 | +0.52% | 2,579,389 |
| 2026-07-29 | 46.81 | 47.18 | 45.83 | 46.85 | +0.50% | 2,275,179 |
| 2026-07-28 | 46.50 | 48.00 | 46.35 | 46.62 | +2.88% | 2,990,932 |
| 2026-07-27 | 45.88 | 46.08 | 44.87 | 45.31 | +1.21% | 2,923,903 |
| 2026-07-24 | 44.09 | 44.77 | 43.97 | 44.77 | +1.03% | 1,605,781 |
| 2026-07-23 | 44.65 | 45.05 | 44.20 | 44.32 | -1.18% | 1,605,949 |
| 2026-07-22 | 44.73 | 45.20 | 44.44 | 44.85 | -0.12% | 1,537,575 |
| 2026-07-21 | 44.97 | 45.39 | 44.67 | 44.91 | -0.51% | 1,368,897 |
| 2026-07-20 | 45.12 | 45.60 | 44.82 | 45.13 | -0.82% | 1,837,973 |
| 2026-07-17 | 45.80 | 46.25 | 45.51 | 45.51 | -0.76% | 2,621,785 |
| 2026-07-16 | 46.35 | 46.45 | 45.77 | 45.86 | -0.92% | 1,548,556 |
| 2026-07-15 | 44.94 | 46.41 | 44.61 | 46.28 | +2.60% | 2,414,467 |
| 2026-07-14 | 44.05 | 45.34 | 43.94 | 45.11 | +1.85% | 2,274,071 |
| 2026-07-13 | 43.85 | 44.60 | 43.82 | 44.29 | +0.68% | 2,146,158 |
| 2026-07-10 | 44.19 | 44.52 | 43.71 | 43.99 | +0.21% | 1,559,212 |
| 2026-07-09 | 44.31 | 44.34 | 43.66 | 43.90 | -0.51% | 1,656,323 |
| 2026-07-08 | 45.05 | 45.34 | 44.03 | 44.13 | -4.01% | 3,333,896 |
| 2026-07-07 | 45.78 | 46.33 | 45.70 | 45.97 | +1.24% | 2,242,602 |
| 2026-07-06 | 45.58 | 45.72 | 45.24 | 45.41 | +0.36% | 1,160,771 |
| 2026-07-03 | 45.15 | 45.56 | 45.03 | 45.24 | +0.93% | 1,167,353 |
| 2026-07-02 | 44.00 | 45.16 | 43.95 | 44.83 | +2.36% | 2,198,618 |
| 2026-07-01 | 44.20 | 44.20 | 43.51 | 43.79 | -0.30% | 1,920,621 |
| 2026-06-30 | 43.29 | 43.92 | 42.81 | 43.92 | +1.95% | 3,595,677 |
| 2026-06-29 | 43.60 | 43.75 | 42.63 | 43.08 | -0.59% | 2,620,832 |
| 2026-06-26 | 44.63 | 44.69 | 43.19 | 43.34 | -2.91% | 2,676,153 |
| 2026-06-25 | 44.46 | 45.01 | 44.37 | 44.63 | +0.52% | 1,719,733 |
| 2026-06-24 | 45.05 | 45.05 | 44.26 | 44.41 | -1.85% | 2,658,517 |
| 2026-06-23 | 45.06 | 45.67 | 44.86 | 45.24 | -0.64% | 2,495,978 |
| 2026-06-22 | 45.11 | 45.59 | 44.24 | 45.53 | +0.56% | 2,679,205 |
| 2026-06-19 | 44.74 | 45.55 | 44.74 | 45.27 | +1.51% | 6,573,273 |
| 2026-06-18 | 46.59 | 46.59 | 43.97 | 44.60 | -4.60% | 5,405,561 |
| 2026-06-17 | 46.88 | 47.64 | 46.23 | 46.75 | -4.36% | 3,918,907 |
| 2026-06-16 | 49.20 | 49.33 | 48.36 | 48.88 | -1.00% | 1,784,019 |
| 2026-06-15 | 49.33 | 49.74 | 49.10 | 49.38 | +2.83% | 2,283,474 |
| 2026-06-12 | 48.47 | 48.93 | 47.76 | 48.02 | +1.22% | 1,939,591 |
| 2026-06-11 | 47.41 | 47.70 | 46.88 | 47.44 | +0.69% | 1,874,727 |
| 2026-06-10 | 47.70 | 48.15 | 47.02 | 47.11 | -1.25% | 1,820,118 |
| 2026-06-09 | 48.24 | 48.53 | 47.70 | 47.70 | -1.34% | 2,103,912 |
| 2026-06-08 | 47.53 | 48.35 | 47.15 | 48.35 | +0.75% | 1,989,527 |
| 2026-06-05 | 49.18 | 49.33 | 47.86 | 47.99 | -2.20% | 2,313,537 |
| 2026-06-04 | 50.08 | 50.59 | 49.06 | 49.08 | -1.76% | 1,849,849 |
| 2026-06-03 | 50.93 | 50.96 | 49.72 | 49.95 | -3.32% | 1,957,221 |
| 2026-06-02 | 51.60 | 52.02 | 50.91 | 51.67 | +0.45% | 1,460,556 |
| 2026-06-01 | 51.90 | 53.19 | 51.14 | 51.44 | -1.44% | 3,441,212 |
| 2026-05-29 | 52.94 | 53.18 | 52.04 | 52.19 | -0.99% | 5,536,819 |
| 2026-05-28 | 52.12 | 53.04 | 51.70 | 52.71 | +0.38% | 1,864,510 |
| 2026-05-27 | 51.03 | 53.03 | 51.03 | 52.51 | +3.12% | 3,673,873 |
| 2026-05-26 | 50.53 | 51.13 | 50.52 | 50.92 | +0.32% | 1,542,970 |
| 2026-05-25 | 50.57 | 51.15 | 50.57 | 50.76 | +1.28% | 1,788,724 |
| 2026-05-22 | 49.95 | 50.18 | 49.65 | 50.12 | +0.72% | 1,984,839 |
| 2026-05-21 | 50.06 | 50.51 | 49.28 | 49.76 | -0.50% | 2,613,478 |
| 2026-05-20 | 49.33 | 50.34 | 48.94 | 50.01 | +0.95% | 2,353,628 |
| 2026-05-19 | 49.81 | 49.98 | 49.48 | 49.54 | -0.86% | 2,080,071 |
| 2026-05-18 | 49.63 | 50.29 | 49.12 | 49.97 | -0.75% | 2,508,850 |
| 2026-05-15 | 50.78 | 51.24 | 50.09 | 50.35 | -1.31% | 2,668,102 |
| 2026-05-14 | 51.14 | 51.85 | 50.93 | 51.02 | +0.51% | 2,569,428 |
| 2026-05-13 | 50.38 | 51.08 | 49.99 | 50.76 | +1.08% | 2,632,151 |
| 2026-05-12 | 50.04 | 50.58 | 49.74 | 50.22 | -0.08% | 2,257,332 |
| 2026-05-11 | 49.70 | 50.63 | 49.51 | 50.26 | +0.26% | 2,552,728 |
| 2026-05-08 | 50.12 | 50.35 | 49.91 | 50.13 | -0.38% | 2,693,150 |
| 2026-05-07 | 50.53 | 51.24 | 50.32 | 50.32 | +0.28% | 3,013,283 |
| 2026-05-06 | 48.84 | 51.15 | 48.80 | 50.18 | +4.13% | 5,892,006 |
| 2026-05-05 | 47.80 | 48.34 | 47.65 | 48.19 | +0.55% | 4,672,284 |
| 2026-05-04 | 49.09 | 49.16 | 47.78 | 47.92 | -3.35% | 3,961,179 |
| 2026-04-30 | 48.08 | 49.63 | 47.40 | 49.59 | +1.70% | 4,134,339 |
| 2026-04-29 | 50.01 | 50.52 | 48.17 | 48.76 | -0.56% | 4,685,701 |
| 2026-04-28 | 49.50 | 49.69 | 49.01 | 49.03 | -1.00% | 3,723,269 |
| 2026-04-27 | 49.60 | 50.05 | 49.36 | 49.52 | -0.50% | 3,231,873 |
| 2026-04-24 | 49.90 | 50.46 | 49.56 | 49.77 | -1.59% | 3,151,281 |
| 2026-04-23 | 50.37 | 50.84 | 49.98 | 50.58 | +0.16% | 2,319,090 |
| 2026-04-22 | 51.09 | 51.50 | 50.37 | 50.50 | -1.27% | 3,209,926 |
| 2026-04-21 | 52.06 | 52.40 | 51.15 | 51.15 | -1.65% | 3,109,369 |
| 2026-04-20 | 51.59 | 52.01 | 51.26 | 52.01 | -1.23% | 3,101,744 |
| 2026-04-17 | 50.50 | 52.66 | 50.41 | 52.66 | -1.29% | 5,530,597 |
| 2026-04-16 | 54.85 | 54.85 | 53.35 | 53.35 | -2.04% | 3,437,285 |
| 2026-04-15 | 55.30 | 55.49 | 54.14 | 54.46 | -0.67% | 3,223,419 |
| 2026-04-14 | 54.84 | 55.88 | 54.73 | 54.83 | +1.16% | 3,218,859 |
| 2026-04-13 | 53.51 | 54.37 | 53.02 | 54.20 | +0.59% | 2,356,459 |
| 2026-04-10 | 53.48 | 54.26 | 53.08 | 53.88 | +1.18% | 2,286,525 |
| 2026-04-09 | 54.02 | 54.19 | 52.61 | 53.25 | -2.10% | 3,176,454 |
| 2026-04-08 | 54.46 | 54.90 | 54.02 | 54.39 | +4.64% | 2,944,377 |
| 2026-04-07 | 52.85 | 53.67 | 51.87 | 51.98 | -1.38% | 4,187,400 |
| 2026-04-02 | 52.10 | 53.25 | 52.10 | 52.71 | -0.32% | 1,573,149 |
| 2026-04-01 | 53.76 | 53.90 | 52.27 | 52.88 | +0.94% | 2,104,605 |
| 2026-03-31 | 51.89 | 52.67 | 51.56 | 52.39 | +1.45% | 2,643,076 |
| 2026-03-30 | 51.33 | 51.87 | 51.17 | 51.64 | +0.02% | 1,926,500 |
| 2026-03-27 | 51.95 | 52.10 | 51.24 | 51.63 | -0.67% | 1,571,661 |
| 2026-03-26 | 51.94 | 52.23 | 51.61 | 51.98 | -0.57% | 1,589,257 |
| 2026-03-25 | 52.21 | 52.59 | 51.91 | 52.28 | +1.20% | 1,889,428 |
| 2026-03-24 | 52.30 | 52.41 | 51.26 | 51.66 | -0.52% | 1,908,681 |
| 2026-03-23 | 50.00 | 52.65 | 49.80 | 51.93 | +2.10% | 3,871,645 |
| 2026-03-20 | 52.12 | 52.34 | 50.86 | 50.86 | -1.51% | 8,233,987 |
| 2026-03-19 | 52.74 | 52.92 | 51.60 | 51.64 | -3.42% | 3,411,809 |
| 2026-03-18 | 53.75 | 54.24 | 53.43 | 53.47 | -0.45% | 2,413,348 |
| 2026-03-17 | 53.80 | 54.37 | 53.45 | 53.71 | -0.07% | 2,280,939 |
| 2026-03-16 | 54.75 | 54.81 | 53.75 | 53.75 | -2.01% | 2,068,095 |
| 2026-03-13 | 54.40 | 55.32 | 53.85 | 54.85 | -0.72% | 1,899,100 |
| 2026-03-12 | 54.68 | 55.32 | 54.21 | 55.25 | +0.66% | 2,209,343 |
| 2026-03-11 | 54.84 | 55.56 | 54.63 | 54.89 | -0.29% | 1,757,306 |
| 2026-03-10 | 55.38 | 55.84 | 54.90 | 55.05 | +1.47% | 2,853,448 |
| 2026-03-09 | 54.50 | 54.86 | 53.54 | 54.25 | -0.97% | 2,395,578 |
| 2026-03-06 | 55.77 | 55.93 | 54.23 | 54.78 | -1.56% | 2,682,889 |
| 2026-03-05 | 56.18 | 57.04 | 55.47 | 55.65 | -1.54% | 2,170,711 |
| 2026-03-04 | 55.87 | 57.04 | 55.49 | 56.52 | +1.40% | 2,163,310 |
| 2026-03-03 | 57.01 | 57.01 | 54.82 | 55.74 | -1.57% | 3,303,930 |
| 2026-03-02 | 57.00 | 57.90 | 56.39 | 56.63 | -4.02% | 3,150,830 |
| 2026-02-27 | 59.35 | 59.45 | 58.31 | 59.00 | +0.00% | 4,004,431 |
| 2026-02-26 | 59.19 | 59.51 | 58.81 | 59.00 | +0.02% | 1,471,648 |
| 2026-02-25 | 58.79 | 59.00 | 58.21 | 58.99 | +0.10% | 1,548,145 |
| 2026-02-24 | 58.45 | 59.36 | 58.35 | 58.93 | +1.08% | 1,982,969 |
| 2026-02-23 | 59.27 | 59.51 | 58.30 | 58.30 | -1.59% | 1,957,193 |
| 2026-02-20 | 58.39 | 60.03 | 58.29 | 59.24 | +0.83% | 2,979,100 |
| 2026-02-19 | 59.06 | 59.34 | 57.93 | 58.75 | -1.09% | 2,098,448 |
| 2026-02-18 | 58.73 | 59.56 | 58.72 | 59.40 | +0.92% | 1,782,733 |
| 2026-02-17 | 57.73 | 59.11 | 57.73 | 58.86 | +2.10% | 2,031,882 |
| 2026-02-16 | 57.40 | 58.62 | 57.19 | 57.65 | +0.05% | 1,474,103 |
| 2026-02-13 | 57.00 | 58.20 | 56.42 | 57.62 | +0.89% | 2,501,467 |
| 2026-02-12 | 55.15 | 57.82 | 54.65 | 57.11 | -1.45% | 5,846,461 |
| 2026-02-11 | 58.37 | 58.83 | 57.70 | 57.95 | -0.70% | 2,891,910 |
| 2026-02-10 | 58.71 | 59.50 | 58.10 | 58.36 | +0.09% | 2,716,652 |
| 2026-02-09 | 58.71 | 59.49 | 58.23 | 58.31 | -0.80% | 2,161,322 |
| 2026-02-06 | 58.67 | 59.13 | 57.81 | 58.78 | -0.36% | 2,153,107 |
| 2026-02-05 | 60.46 | 60.98 | 58.54 | 58.99 | -3.22% | 3,043,957 |
| 2026-02-04 | 58.97 | 61.30 | 58.92 | 60.95 | +4.13% | 3,832,969 |
| 2026-02-03 | 58.53 | 59.66 | 58.14 | 58.53 | +0.19% | 2,549,840 |
| 2026-02-02 | 57.60 | 58.67 | 57.45 | 58.42 | +1.09% | 2,219,848 |
| 2026-01-30 | 57.63 | 57.87 | 57.04 | 57.79 | +0.86% | 2,510,137 |
| 2026-01-29 | 58.73 | 58.89 | 57.29 | 57.30 | -0.19% | 1,954,361 |
| 2026-01-28 | 56.40 | 57.63 | 55.95 | 57.41 | +0.84% | 1,758,397 |
| 2026-01-27 | 57.88 | 57.94 | 56.76 | 56.93 | -1.71% | 2,585,217 |
| 2026-01-26 | 58.10 | 58.76 | 57.92 | 57.92 | -0.65% | 1,364,175 |
| 2026-01-23 | 58.35 | 58.87 | 58.06 | 58.30 | -0.87% | 1,771,548 |
| 2026-01-22 | 59.50 | 60.11 | 57.99 | 58.81 | +1.82% | 3,301,919 |
| 2026-01-21 | 57.38 | 58.05 | 56.78 | 57.76 | +1.60% | 2,167,347 |
| 2026-01-20 | 57.40 | 57.94 | 56.73 | 56.85 | -1.20% | 2,335,172 |
| 2026-01-19 | 56.37 | 57.76 | 54.89 | 57.54 | -2.18% | 2,826,237 |
| 2026-01-16 | 59.19 | 59.20 | 58.19 | 58.82 | -0.88% | 2,283,863 |
| 2026-01-15 | 60.30 | 60.57 | 58.91 | 59.34 | -2.24% | 2,246,418 |
| 2026-01-14 | 59.46 | 61.12 | 59.11 | 60.70 | +1.40% | 3,140,258 |
| 2026-01-13 | 59.72 | 60.21 | 58.86 | 59.86 | +0.13% | 1,820,054 |
| 2026-01-12 | 60.18 | 60.58 | 59.15 | 59.78 | -0.98% | 2,175,029 |
| 2026-01-09 | 60.30 | 61.40 | 59.78 | 60.37 | +0.68% | 2,049,752 |
| 2026-01-08 | 59.90 | 60.23 | 58.79 | 59.96 | -0.66% | 2,207,405 |
| 2026-01-07 | 61.33 | 61.40 | 60.19 | 60.36 | -1.77% | 1,739,932 |
| 2026-01-06 | 61.00 | 61.66 | 60.68 | 61.45 | +1.67% | 2,069,987 |
| 2026-01-05 | 61.60 | 62.34 | 60.25 | 60.44 | -2.41% | 2,371,143 |
| 2026-01-02 | 60.05 | 62.03 | 59.95 | 61.93 | +3.10% | 2,227,130 |
| 2025-12-30 | 59.78 | 60.43 | 59.63 | 60.07 | +0.49% | 1,017,759 |
| 2025-12-29 | 59.25 | 60.37 | 59.25 | 59.78 | +0.81% | 1,641,734 |
| 2025-12-23 | 59.29 | 59.53 | 59.11 | 59.30 | -0.24% | 885,424 |
| 2025-12-22 | 60.13 | 60.17 | 59.13 | 59.44 | -0.67% | 921,286 |
| 2025-12-19 | 59.80 | 60.29 | 59.46 | 59.84 | +0.27% | 4,074,135 |
| 2025-12-18 | 59.80 | 60.08 | 59.37 | 59.68 | -0.67% | 2,420,228 |
| 2025-12-17 | 60.55 | 60.60 | 59.64 | 60.08 | -0.74% | 1,573,027 |
| 2025-12-16 | 61.20 | 61.78 | 60.12 | 60.53 | -0.69% | 1,989,356 |
| 2025-12-15 | 61.94 | 62.33 | 60.80 | 60.95 | -1.20% | 1,849,904 |
| 2025-12-12 | 61.30 | 61.81 | 61.18 | 61.69 | +0.88% | 1,406,735 |
| 2025-12-11 | 60.98 | 61.43 | 59.82 | 61.15 | +0.68% | 1,698,459 |
| 2025-12-10 | 60.72 | 61.50 | 60.51 | 60.74 | -0.56% | 1,839,934 |
| 2025-12-09 | 61.46 | 61.78 | 60.93 | 61.08 | -0.68% | 1,529,974 |
| 2025-12-08 | 61.31 | 62.03 | 61.27 | 61.50 | -0.16% | 1,683,325 |
| 2025-12-05 | 60.21 | 61.68 | 60.17 | 61.60 | +1.95% | 2,964,649 |
| 2025-12-04 | 58.18 | 60.54 | 58.18 | 60.42 | +4.80% | 3,355,918 |
| 2025-12-03 | 59.08 | 59.60 | 56.88 | 57.65 | -2.67% | 2,745,639 |
| 2025-12-02 | 58.86 | 59.93 | 58.67 | 59.23 | +0.27% | 1,436,814 |
| 2025-12-01 | 58.20 | 59.42 | 58.18 | 59.07 | +1.56% | 2,441,415 |
| 2025-11-28 | 58.10 | 58.48 | 57.78 | 58.16 | +0.05% | 1,444,715 |
| 2025-11-27 | 57.39 | 58.43 | 57.30 | 58.13 | +1.10% | 1,080,720 |
| 2025-11-26 | 58.09 | 58.26 | 57.34 | 57.50 | -1.24% | 1,189,659 |
| 2025-11-25 | 57.61 | 58.32 | 56.94 | 58.22 | +1.27% | 1,645,576 |
| 2025-11-24 | 58.09 | 58.16 | 57.27 | 57.49 | +0.82% | 3,141,781 |
| 2025-11-21 | 56.26 | 57.35 | 56.02 | 57.02 | +0.72% | 2,142,627 |
| 2025-11-20 | 57.00 | 57.12 | 55.97 | 56.61 | -0.61% | 1,817,694 |
| 2025-11-19 | 56.36 | 57.38 | 56.25 | 56.96 | +0.76% | 1,500,603 |
| 2025-11-18 | 57.60 | 57.93 | 56.22 | 56.53 | -3.40% | 2,687,862 |
| 2025-11-17 | 59.33 | 59.68 | 58.38 | 58.52 | -1.75% | 1,742,217 |
| 2025-11-14 | 59.42 | 59.56 | 58.72 | 59.56 | -0.38% | 2,110,910 |
| 2025-11-13 | 59.75 | 60.12 | 59.22 | 59.79 | +0.59% | 1,602,634 |
| 2025-11-12 | 59.30 | 60.00 | 59.04 | 59.44 | +1.14% | 2,543,056 |
| 2025-11-11 | 58.63 | 58.91 | 57.85 | 58.77 | +0.55% | 1,469,834 |
| 2025-11-10 | 58.94 | 59.11 | 58.37 | 58.45 | +0.15% | 1,868,272 |
| 2025-11-07 | 58.50 | 59.05 | 58.19 | 58.36 | +0.29% | 1,927,167 |
| 2025-11-06 | 58.38 | 58.80 | 58.01 | 58.19 | -0.07% | 2,003,544 |
| 2025-11-05 | 55.88 | 58.41 | 55.65 | 58.23 | +3.54% | 3,137,536 |
| 2025-11-04 | 57.02 | 57.06 | 55.79 | 56.24 | -1.87% | 2,269,077 |
| 2025-11-03 | 56.40 | 58.36 | 56.40 | 57.31 | +1.96% | 2,430,952 |
| 2025-10-31 | 56.58 | 56.88 | 55.81 | 56.21 | -0.39% | 1,784,290 |
| 2025-10-30 | 57.39 | 58.05 | 56.28 | 56.43 | -1.07% | 2,579,469 |
| 2025-10-29 | 56.30 | 58.95 | 56.22 | 57.04 | +4.37% | 6,427,763 |
| 2025-10-28 | 53.73 | 54.93 | 53.46 | 54.65 | +1.22% | 2,531,811 |
| 2025-10-27 | 53.79 | 54.14 | 53.47 | 53.99 | +0.45% | 1,423,938 |
| 2025-10-24 | 53.24 | 53.75 | 52.88 | 53.75 | +1.03% | 1,270,305 |
| 2025-10-23 | 52.87 | 53.74 | 52.62 | 53.20 | +0.45% | 1,484,645 |
| 2025-10-22 | 54.10 | 54.10 | 52.07 | 52.96 | -2.23% | 2,535,227 |
| 2025-10-21 | 53.79 | 54.56 | 53.43 | 54.17 | +0.63% | 1,457,931 |
| 2025-10-20 | 53.17 | 53.97 | 52.75 | 53.83 | +0.86% | 1,778,475 |
| 2025-10-17 | 52.22 | 53.59 | 51.78 | 53.37 | +1.21% | 2,238,171 |
| 2025-10-16 | 52.83 | 52.91 | 52.19 | 52.73 | +0.71% | 1,652,645 |
| 2025-10-15 | 52.71 | 52.71 | 51.95 | 52.36 | +0.13% | 1,607,016 |
| 2025-10-14 | 53.20 | 53.34 | 52.24 | 52.29 | -2.15% | 1,425,624 |
| 2025-10-13 | 53.69 | 53.92 | 53.24 | 53.44 | +0.45% | 1,222,077 |
| 2025-10-10 | 54.50 | 54.98 | 52.78 | 53.20 | +0.06% | 2,902,505 |
| 2025-10-09 | 53.78 | 54.22 | 53.17 | 53.17 | -0.73% | 1,711,262 |
| 2025-10-08 | 53.44 | 54.09 | 52.93 | 53.56 | -2.92% | 2,823,319 |
| 2025-10-07 | 55.30 | 55.89 | 54.02 | 55.17 | -0.42% | 1,967,963 |
| 2025-10-06 | 55.41 | 55.68 | 55.09 | 55.40 | -0.02% | 1,801,001 |
| 2025-10-03 | 55.26 | 55.51 | 55.13 | 55.41 | +0.73% | 1,584,446 |
| 2025-10-02 | 54.55 | 55.58 | 54.50 | 55.01 | +1.59% | 2,368,968 |
| 2025-10-01 | 53.18 | 54.39 | 53.10 | 54.15 | +1.27% | 1,849,085 |
| 2025-09-30 | 53.73 | 53.85 | 53.33 | 53.47 | -0.78% | 1,681,461 |
| 2025-09-29 | 53.35 | 53.99 | 53.05 | 53.89 | +1.07% | 1,742,881 |
| 2025-09-26 | 52.31 | 53.32 | 52.30 | 53.32 | +2.18% | 2,561,440 |
| 2025-09-25 | 52.54 | 53.65 | 52.09 | 52.18 | -0.70% | 1,968,379 |
| 2025-09-24 | 51.54 | 53.46 | 51.11 | 52.55 | +1.12% | 2,701,334 |
| 2025-09-23 | 50.45 | 52.12 | 50.39 | 51.97 | +2.32% | 2,391,707 |
| 2025-09-22 | 50.65 | 50.99 | 49.77 | 50.79 | -1.34% | 2,755,126 |
| 2025-09-19 | 51.54 | 52.31 | 51.24 | 51.48 | -0.16% | 5,666,829 |
| 2025-09-18 | 51.10 | 51.89 | 51.07 | 51.56 | +1.08% | 2,116,327 |
| 2025-09-17 | 51.27 | 51.61 | 50.39 | 51.01 | -0.57% | 2,400,245 |
| 2025-09-16 | 51.21 | 51.72 | 51.08 | 51.30 | -0.06% | 2,433,147 |
| 2025-09-15 | 51.91 | 52.28 | 51.28 | 51.33 | -0.70% | 1,782,622 |
| 2025-09-12 | 52.02 | 52.04 | 50.89 | 51.69 | -0.71% | 1,939,546 |
| 2025-09-11 | 51.77 | 52.13 | 50.63 | 52.06 | +0.33% | 2,340,276 |
| 2025-09-10 | 51.60 | 52.06 | 51.35 | 51.89 | +0.27% | 1,928,223 |
| 2025-09-09 | 52.49 | 53.06 | 51.15 | 51.75 | -1.43% | 2,008,197 |
| 2025-09-08 | 53.00 | 53.49 | 51.96 | 52.50 | -0.79% | 1,776,629 |
| 2025-09-05 | 53.51 | 53.79 | 52.92 | 52.92 | -0.36% | 1,328,530 |
| 2025-09-04 | 53.14 | 53.65 | 52.97 | 53.11 | -0.08% | 1,132,221 |
| 2025-09-03 | 53.26 | 53.94 | 53.07 | 53.15 | +0.25% | 1,398,248 |
| 2025-09-02 | 53.77 | 53.95 | 52.82 | 53.02 | -1.34% | 1,429,724 |
| 2025-09-01 | 53.58 | 53.88 | 53.34 | 53.74 | +0.73% | 725,791 |
| 2025-08-29 | 53.46 | 53.70 | 52.90 | 53.35 | -0.69% | 1,340,058 |
| 2025-08-28 | 53.50 | 54.63 | 53.46 | 53.72 | +0.84% | 1,419,606 |
| 2025-08-27 | 54.36 | 54.86 | 53.08 | 53.27 | -1.39% | 1,470,449 |
| 2025-08-26 | 54.25 | 54.93 | 54.02 | 54.02 | -1.06% | 1,951,865 |
| 2025-08-25 | 55.00 | 55.10 | 54.39 | 54.60 | -0.98% | 1,111,919 |
| 2025-08-22 | 54.08 | 55.37 | 54.01 | 55.14 | +1.75% | 1,679,161 |
| 2025-08-21 | 53.77 | 54.20 | 53.64 | 54.19 | +0.22% | 1,334,954 |
| 2025-08-20 | 54.14 | 54.25 | 53.75 | 54.07 | -0.20% | 1,426,301 |
| 2025-08-19 | 52.76 | 54.26 | 52.76 | 54.18 | +2.61% | 2,197,961 |
| 2025-08-18 | 53.22 | 53.30 | 52.54 | 52.80 | -1.33% | 1,135,805 |
| 2025-08-15 | 53.79 | 54.26 | 53.42 | 53.51 | +0.73% | 1,819,924 |
| 2025-08-14 | 52.69 | 53.15 | 52.55 | 53.12 | +0.76% | 1,310,434 |
| 2025-08-13 | 52.20 | 52.81 | 51.94 | 52.72 | +0.92% | 1,318,840 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+8.66%). Worst month: Mar (-9.13%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Mercedes-Benz Group AG's (MBG.DE) latest close?
47.09 on 2026-08-07, from the Closelook data lake's daily price record.
What is MBG.DE's 52-week high and low?
62.34 high and 42.63 low over the trailing 52 weeks, as of 2026-08-07.
What is Mercedes-Benz Group AG's strongest and weakest month historically?
Historically, MBG.DE's strongest calendar month has been Aug (average +8.66%) and its weakest Mar (average -9.13%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 406 daily bars in the Closelook data lake.