Mercedes-Benz Group AG (MBGAF)

Compare

58.53

-0.04

(-0.07%)

At close: April 2 at 4:00:00 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	58.00	58.75	57.49	58.53	58.53	37,800
Apr 1, 2025	58.90	59.23	58.00	58.99	58.99	97,500
Mar 31, 2025	59.10	59.10	58.20	58.92	58.92	30,700
Mar 28, 2025	60.72	60.72	60.00	60.20	60.20	48,800
Mar 27, 2025	59.77	61.08	59.62	60.85	60.85	68,100
Mar 26, 2025	63.60	63.60	61.70	61.93	61.93	25,500
Mar 25, 2025	64.00	64.88	63.60	64.65	64.65	23,800
Mar 24, 2025	63.05	63.75	63.05	63.47	63.47	19,700
Mar 21, 2025	62.75	63.73	62.40	63.29	63.29	23,300
Mar 20, 2025	63.42	63.82	62.74	63.54	63.54	31,900
Mar 19, 2025	65.64	65.98	65.00	65.35	65.35	19,400
Mar 18, 2025	67.25	67.25	66.37	66.75	66.75	36,000
Mar 17, 2025	65.57	65.90	65.25	65.81	65.81	14,300
Mar 14, 2025	65.47	65.57	64.92	65.40	65.40	12,400
Mar 13, 2025	64.29	64.96	64.17	64.32	64.32	29,300
Mar 12, 2025	65.71	66.18	65.39	65.80	65.80	21,500
Mar 11, 2025	67.88	67.91	65.82	66.59	66.59	27,100
Mar 10, 2025	67.31	67.41	66.08	66.45	66.45	40,400
Mar 7, 2025	66.00	66.66	65.44	66.44	66.44	28,400
Mar 6, 2025	66.94	67.73	66.28	66.54	66.54	64,000
Mar 5, 2025	63.98	65.05	63.66	65.05	65.05	56,400
Mar 4, 2025	61.20	62.60	59.94	62.15	62.15	52,000
Mar 3, 2025	63.76	64.24	62.29	62.74	62.74	52,700
Feb 28, 2025	61.79	62.39	61.00	61.70	61.70	25,300
Feb 27, 2025	62.51	63.15	61.80	61.80	61.80	17,500
Feb 26, 2025	63.92	64.94	63.26	63.45	63.45	37,300
Feb 25, 2025	63.98	64.42	63.56	64.00	64.00	45,200
Feb 24, 2025	62.00	62.75	61.96	62.12	62.12	45,400
Feb 21, 2025	60.81	61.87	60.66	61.32	61.32	49,500
Feb 20, 2025	63.50	63.50	62.14	62.50	62.50	48,300
Feb 19, 2025	64.16	64.16	63.39	63.55	63.55	104,700
Feb 18, 2025	64.54	65.11	64.40	64.93	64.93	34,000
Feb 14, 2025	64.51	65.15	64.25	64.31	64.31	27,800
Feb 13, 2025	62.82	63.82	62.00	62.59	62.59	65,300
Feb 12, 2025	59.95	60.92	59.85	60.75	60.75	23,400
Feb 11, 2025	58.68	59.51	58.68	59.30	59.30	26,400
Feb 10, 2025	58.91	59.63	58.89	59.51	59.51	26,400
Feb 7, 2025	60.00	60.00	58.46	58.80	58.80	25,000
Feb 6, 2025	59.68	60.39	59.50	59.90	59.90	28,900
Feb 5, 2025	59.10	59.26	58.45	58.94	58.94	71,300
Feb 4, 2025	58.80	59.46	58.64	59.40	59.40	67,000
Feb 3, 2025	58.16	59.12	57.70	58.75	58.75	60,100
Jan 31, 2025	60.86	61.63	60.59	60.81	60.81	29,800
Jan 30, 2025	61.06	62.07	61.05	61.77	61.77	33,100
Jan 29, 2025	60.88	61.40	60.71	61.05	61.05	25,800
Jan 28, 2025	61.97	61.97	60.78	61.27	61.27	37,200
Jan 27, 2025	60.60	60.63	59.98	60.61	60.61	53,000
Jan 24, 2025	59.49	59.81	59.39	59.47	59.47	43,300
Jan 23, 2025	58.55	58.73	57.77	58.40	58.40	36,100
Jan 22, 2025	58.63	58.63	58.24	58.60	58.60	48,500
Jan 21, 2025	58.10	58.64	57.95	58.64	58.64	82,000
Jan 17, 2025	57.00	57.32	56.51	56.53	56.53	28,500
Jan 16, 2025	57.50	57.70	56.71	56.80	56.80	21,400
Jan 15, 2025	57.79	58.26	57.76	57.99	57.99	55,100
Jan 14, 2025	57.90	57.90	57.01	57.19	57.19	16,400
Jan 13, 2025	56.82	57.09	56.49	56.70	56.70	30,500
Jan 10, 2025	56.85	57.03	56.26	56.47	56.47	32,600
Jan 8, 2025	55.29	55.30	54.50	55.00	55.00	67,800
Jan 7, 2025	57.36	57.36	56.04	56.24	56.24	47,200
Jan 6, 2025	55.70	56.83	55.69	55.96	55.96	46,000
Jan 3, 2025	54.25	54.50	53.76	54.16	54.16	57,300
Jan 2, 2025	54.72	55.06	54.01	54.25	54.25	52,400
Dec 31, 2024	55.56	56.10	55.11	55.27	55.27	37,000
Dec 30, 2024	55.50	55.77	55.25	55.68	55.68	101,600
Dec 27, 2024	55.33	55.91	55.33	55.72	55.72	68,700
Dec 26, 2024	55.45	55.99	54.74	55.91	55.91	49,700
Dec 24, 2024	54.06	55.45	54.01	55.45	55.45	27,800
Dec 23, 2024	55.37	55.37	54.44	54.96	54.96	48,300
Dec 20, 2024	55.01	56.00	55.01	55.68	55.68	73,100
Dec 19, 2024	55.95	56.78	55.27	55.43	55.43	36,300
Dec 18, 2024	56.41	56.80	55.31	55.44	55.44	38,400
Dec 17, 2024	56.65	57.09	56.65	56.67	56.67	33,100
Dec 16, 2024	57.00	57.37	56.43	57.15	57.15	145,200
Dec 13, 2024	59.26	59.58	59.21	59.31	59.31	45,900
Dec 12, 2024	58.95	59.40	58.43	58.79	58.79	29,300
Dec 11, 2024	58.68	58.98	58.26	58.41	58.41	36,500
Dec 10, 2024	59.08	60.00	58.84	58.90	58.90	33,800
Dec 9, 2024	58.05	59.02	57.94	58.54	58.54	65,500
Dec 6, 2024	56.64	57.35	56.52	56.73	56.73	29,400
Dec 5, 2024	56.03	56.62	56.03	56.34	56.34	40,500
Dec 4, 2024	55.72	56.00	55.64	55.75	55.75	51,300
Dec 3, 2024	55.39	55.39	54.65	54.72	54.72	62,300
Dec 2, 2024	55.93	56.25	55.00	55.20	55.20	68,100
Nov 29, 2024	55.34	56.00	55.32	55.98	55.98	20,900
Nov 27, 2024	54.84	55.41	54.84	55.33	55.33	51,700
Nov 26, 2024	55.19	55.19	54.57	54.73	54.73	59,200
Nov 25, 2024	55.03	55.59	55.03	55.53	55.53	59,400
Nov 22, 2024	54.00	54.62	53.78	54.54	54.54	46,500
Nov 21, 2024	54.10	54.60	54.10	54.36	54.36	43,300
Nov 20, 2024	55.83	55.83	54.52	55.03	55.03	64,400
Nov 19, 2024	55.21	56.05	55.21	55.86	55.86	48,000
Nov 18, 2024	56.14	56.61	56.14	56.36	56.36	54,600
Nov 15, 2024	56.64	56.64	55.57	55.70	55.70	39,800
Nov 14, 2024	55.33	55.70	54.99	55.09	55.09	44,100
Nov 13, 2024	54.22	55.06	53.78	54.39	54.39	60,400
Nov 12, 2024	55.84	56.00	55.05	55.34	55.34	65,700
Nov 11, 2024	56.25	56.52	55.98	56.15	56.15	55,500
Nov 8, 2024	56.35	56.96	55.89	56.25	56.25	173,400
Nov 7, 2024	58.08	58.55	57.94	58.45	58.45	92,700
Nov 6, 2024	55.88	56.70	55.60	56.35	56.35	243,600
Nov 5, 2024	61.00	61.33	60.55	61.21	61.21	45,000
Nov 4, 2024	61.05	61.90	60.93	61.00	61.00	34,900
Nov 1, 2024	60.59	61.00	60.50	60.55	60.55	37,100
Oct 31, 2024	61.14	61.38	60.45	60.56	60.56	56,100
Oct 30, 2024	60.39	61.28	60.29	61.09	61.09	55,700
Oct 29, 2024	61.62	61.64	61.10	61.38	61.38	51,600
Oct 28, 2024	62.16	62.32	61.43	62.08	62.08	60,600
Oct 25, 2024	63.00	63.00	62.21	62.25	62.25	26,900
Oct 24, 2024	63.77	63.77	62.93	63.10	63.10	19,700
Oct 23, 2024	61.95	62.41	61.72	62.11	62.11	28,300
Oct 22, 2024	61.82	62.10	61.80	62.03	62.03	16,000
Oct 21, 2024	61.97	62.20	61.67	61.83	61.83	18,600
Oct 18, 2024	62.40	62.50	62.10	62.32	62.32	22,500
Oct 17, 2024	61.78	62.81	61.44	61.72	61.72	36,700
Oct 16, 2024	62.49	62.49	61.62	61.70	61.70	33,700
Oct 15, 2024	62.04	62.85	62.04	62.33	62.33	50,800
Oct 14, 2024	63.11	63.33	62.77	63.22	63.22	14,200
Oct 11, 2024	62.24	63.64	62.24	63.30	63.30	34,200
Oct 10, 2024	62.73	63.90	62.30	62.50	62.50	19,900
Oct 9, 2024	61.74	62.46	61.74	62.40	62.40	22,400
Oct 8, 2024	62.90	62.90	61.82	61.90	61.90	32,500
Oct 7, 2024	63.73	63.73	62.70	62.94	62.94	30,200
Oct 4, 2024	62.80	63.18	62.76	63.02	63.02	30,900
Oct 3, 2024	62.38	62.87	62.00	62.46	62.46	31,300
Oct 2, 2024	63.50	63.56	63.23	63.25	63.25	15,700
Oct 1, 2024	64.85	64.85	63.29	63.64	63.64	52,000
Sep 30, 2024	64.85	65.38	64.37	64.72	64.72	34,100
Sep 27, 2024	66.17	66.58	65.00	65.40	65.40	39,100
Sep 26, 2024	64.50	65.06	64.11	64.58	64.58	47,600
Sep 25, 2024	63.50	63.57	62.08	62.27	62.27	47,700
Sep 24, 2024	63.40	63.95	63.19	63.46	63.46	27,500
Sep 23, 2024	61.75	62.50	61.68	62.43	62.43	78,100
Sep 20, 2024	61.72	61.72	61.10	61.38	61.38	96,300
Sep 19, 2024	65.50	65.99	62.09	63.22	63.22	118,100
Sep 18, 2024	63.93	64.92	63.84	64.12	64.12	28,900
Sep 17, 2024	63.74	63.95	63.32	63.32	63.32	29,600
Sep 16, 2024	63.20	63.27	62.60	63.07	63.07	31,500
Sep 13, 2024	62.51	63.13	62.51	62.74	62.74	18,300
Sep 12, 2024	61.25	61.83	61.09	61.68	61.68	32,000
Sep 11, 2024	61.21	61.97	60.77	61.90	61.90	54,100
Sep 10, 2024	61.95	62.04	60.80	61.40	61.40	1,290,300
Sep 9, 2024	64.45	64.60	63.90	64.39	64.39	37,700
Sep 6, 2024	65.99	65.99	64.60	64.70	64.70	32,400
Sep 5, 2024	67.05	67.23	66.49	66.64	66.64	42,200
Sep 4, 2024	66.62	66.62	65.84	66.14	66.14	23,700
Sep 3, 2024	67.79	68.29	66.93	66.98	66.98	43,600
Aug 30, 2024	69.05	69.36	68.66	69.13	69.13	17,100
Aug 29, 2024	69.27	69.30	68.80	68.88	68.88	11,700
Aug 28, 2024	69.19	69.41	68.78	69.01	69.01	12,500
Aug 27, 2024	70.16	70.34	69.73	70.07	70.07	37,800
Aug 26, 2024	70.00	70.05	69.50	69.53	69.53	16,200
Aug 23, 2024	68.62	69.51	68.62	69.43	69.43	10,000
Aug 22, 2024	69.18	69.18	68.28	68.33	68.33	22,300
Aug 21, 2024	68.62	69.25	68.57	69.00	69.00	22,700
Aug 20, 2024	67.34	67.78	67.34	67.78	67.78	14,800
Aug 19, 2024	67.50	67.64	67.00	67.30	67.30	59,400
Aug 16, 2024	66.04	66.31	66.00	66.30	66.30	31,800
Aug 15, 2024	65.47	65.70	65.33	65.40	65.40	78,400
Aug 14, 2024	64.07	64.66	64.00	64.10	64.10	18,100
Aug 13, 2024	62.72	63.34	62.72	63.29	63.29	20,300
Aug 12, 2024	63.31	63.31	62.60	62.75	62.75	39,100
Aug 9, 2024	63.14	63.25	62.77	63.22	63.22	29,400
Aug 8, 2024	62.81	63.53	62.80	63.34	63.34	19,100
Aug 7, 2024	63.70	63.70	62.49	62.68	62.68	26,000
Aug 6, 2024	61.45	62.31	61.43	62.05	62.05	46,900
Aug 5, 2024	62.56	62.73	61.57	62.20	62.20	58,800
Aug 2, 2024	63.89	63.89	63.22	63.58	63.58	46,400
Aug 1, 2024	64.84	64.84	63.36	63.90	63.90	65,400
Jul 31, 2024	66.29	66.50	66.00	66.14	66.14	63,000
Jul 30, 2024	66.76	67.30	66.48	66.59	66.59	56,300
Jul 29, 2024	67.47	67.47	66.78	67.19	67.19	34,600
Jul 26, 2024	68.38	69.15	68.17	68.50	68.50	34,400
Jul 25, 2024	67.86	68.80	67.76	68.65	68.65	53,200
Jul 24, 2024	69.22	69.38	68.73	69.28	69.28	31,500
Jul 23, 2024	70.30	70.30	69.22	69.50	69.50	27,700
Jul 22, 2024	70.15	70.98	69.91	70.37	70.37	31,600
Jul 19, 2024	69.45	69.45	69.10	69.10	69.10	13,900
Jul 18, 2024	70.59	70.64	70.02	70.09	70.09	64,000
Jul 17, 2024	69.35	69.53	69.10	69.40	69.40	70,600
Jul 16, 2024	69.04	69.49	68.80	69.42	69.42	37,900
Jul 15, 2024	70.33	70.55	70.10	70.29	70.29	55,700
Jul 12, 2024	70.09	70.69	70.09	70.60	70.60	16,500
Jul 11, 2024	69.53	69.82	69.35	69.45	69.45	23,700
Jul 10, 2024	69.30	69.38	69.05	69.36	69.36	31,500
Jul 9, 2024	68.45	68.45	67.92	68.24	68.24	43,900
Jul 8, 2024	71.21	71.21	70.61	70.61	70.61	29,100
Jul 5, 2024	71.85	71.85	70.49	70.85	70.85	37,000
Jul 3, 2024	70.37	70.80	70.37	70.56	70.56	18,400
Jul 2, 2024	68.96	69.61	68.96	69.50	69.50	15,900
Jul 1, 2024	69.99	70.11	69.54	69.70	69.70	18,600
Jun 28, 2024	68.57	69.32	68.57	69.07	69.07	15,900
Jun 27, 2024	68.50	68.61	67.88	68.12	68.12	25,900
Jun 26, 2024	69.12	69.12	68.50	68.67	68.67	22,200
Jun 25, 2024	70.09	70.09	69.36	69.58	69.58	14,100
Jun 24, 2024	69.74	70.02	68.85	68.94	68.94	20,500
Jun 21, 2024	68.52	68.52	67.93	68.17	68.17	19,500
Jun 20, 2024	68.49	69.17	68.49	68.83	68.83	16,300
Jun 18, 2024	68.25	68.41	68.00	68.33	68.33	15,700
Jun 17, 2024	68.33	68.54	68.17	68.53	68.53	25,900
Jun 14, 2024	67.99	67.99	67.16	67.50	67.50	46,800
Jun 13, 2024	69.49	69.49	68.09	68.39	68.39	73,200
Jun 12, 2024	70.51	70.63	69.89	69.90	69.90	19,900
Jun 11, 2024	70.59	70.59	69.66	70.14	70.14	18,200
Jun 10, 2024	70.25	70.54	69.82	70.47	70.47	48,600
Jun 7, 2024	70.45	71.19	70.26	70.33	70.33	13,500
Jun 6, 2024	71.21	72.05	71.21	71.62	71.62	30,800
Jun 5, 2024	71.66	71.78	71.11	71.42	71.42	61,700
Jun 4, 2024	71.36	71.51	71.03	71.46	71.46	13,400
Jun 3, 2024	72.27	72.50	71.84	72.10	72.10	14,100
May 31, 2024	71.87	72.29	71.82	72.29	72.29	24,300
May 30, 2024	71.74	71.74	71.07	71.22	71.22	13,800
May 29, 2024	70.85	71.50	70.80	70.85	70.85	19,400
May 28, 2024	72.04	72.54	71.91	72.01	72.01	34,500
May 24, 2024	71.43	71.81	71.41	71.56	71.56	18,600
May 23, 2024	71.04	71.34	70.45	70.58	70.58	25,100
May 22, 2024	71.64	72.00	70.69	70.95	70.95	42,200
May 21, 2024	72.50	73.05	72.11	72.56	72.56	25,100
May 20, 2024	73.15	73.23	72.80	72.83	72.83	50,800
May 17, 2024	74.03	74.25	73.89	74.08	74.08	41,500
May 16, 2024	73.86	74.34	73.83	73.83	73.83	39,600
May 15, 2024	75.51	75.63	74.89	74.98	74.98	66,800
May 14, 2024	74.68	75.24	74.68	75.11	75.11	33,900
May 13, 2024	72.87	73.96	72.87	73.74	73.74	45,600
May 10, 2024	73.17	73.71	73.17	73.35	73.35	39,900
May 9, 2024	5.70 Dividend
May 9, 2024	73.64	73.96	72.64	73.92	73.92	53,000
May 8, 2024	78.01	78.17	77.50	78.04	72.34	51,000
May 7, 2024	78.43	79.76	78.43	79.27	73.48	24,900
May 6, 2024	78.00	78.73	77.68	78.60	72.86	30,800
May 3, 2024	77.30	77.90	76.74	77.73	72.05	22,600
May 2, 2024	75.35	76.94	75.35	76.94	71.32	29,300
May 1, 2024	77.31	77.31	75.31	75.43	69.92	34,800
Apr 30, 2024	76.56	76.78	75.21	75.75	70.22	83,500
Apr 29, 2024	79.85	80.46	79.85	80.01	74.17	31,800
Apr 26, 2024	78.86	80.03	78.86	79.65	73.83	14,100
Apr 25, 2024	77.95	78.78	77.49	78.57	72.83	26,600
Apr 24, 2024	79.27	79.44	78.86	79.40	73.60	32,800
Apr 23, 2024	78.96	79.47	78.46	79.44	73.64	12,500
Apr 22, 2024	78.84	79.59	78.84	79.47	73.67	11,900
Apr 19, 2024	79.29	79.32	78.68	78.69	72.94	35,100
Apr 18, 2024	79.81	80.06	79.24	79.24	73.45	13,000
Apr 17, 2024	79.57	79.90	79.08	79.41	73.61	12,800
Apr 16, 2024	79.57	79.57	78.85	79.16	73.38	22,700
Apr 15, 2024	81.99	82.01	80.38	80.38	74.51	13,400
Apr 12, 2024	80.51	80.60	79.70	79.85	74.02	21,800
Apr 11, 2024	81.75	81.75	80.50	81.62	75.66	13,200
Apr 10, 2024	81.50	81.86	81.29	81.56	75.60	18,700
Apr 9, 2024	83.11	83.36	82.52	82.88	76.83	20,300
Apr 8, 2024	82.68	83.50	82.68	83.03	76.97	28,300
Apr 5, 2024	80.67	81.03	80.42	80.93	75.02	13,400
Apr 4, 2024	81.55	82.05	80.45	80.52	74.64	19,000
Apr 3, 2024	79.46	80.10	79.25	80.08	74.23	12,800

BMWKY Bayerische Motoren Werke AG

26.73

+0.45%

BAMXF Bayerische Motoren Werke Aktiengesellschaft

80.00

0.00%

VLKAF Volkswagen AG

105.10

0.00%

VWAGY Volkswagen AG

10.41

+0.48%

HMC Honda Motor Co., Ltd.

27.31

+1.90%

DRPRF Dr. Ing. h.c. F. Porsche AG

50.50

0.00%

STLA Stellantis N.V.

11.27

+1.62%

TOYOF Toyota Motor Corporation

17.85

+2.47%

BMW.DE Bayerische Motoren Werke Aktiengesellschaft

72.10

-2.22%

VWAPY Volkswagen AG

10.17

-0.09%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Mercedes-Benz Group AG (MBGAF)

Related Tickers