Mercedes-Benz Group (1MBG) Historical Prices

6 Followers

Time Period

Events

IT:1MBG historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	41.66	41.84	41.21	41.50	41.50	-0.29%	1,819	0.16
Nov 10, 2026	42.09	42.13	41.57	41.62	41.62	+0.16%	8,011	0.70
Nov 09, 2026	41.50	42.12	41.23	41.89	41.89	+0.82%	1,700	0.15
Nov 06, 2026	42.47	42.47	41.29	41.55	41.55	-2.93%	8,243	0.72
Nov 05, 2026	42.33	43.89	42.33	42.81	42.81	+1.12%	18,870	1.67
Nov 04, 2026	40.80	42.56	40.78	42.33	42.33	+4.07%	4,647	0.41
Nov 03, 2026	40.76	41.54	40.65	40.68	40.68	-1.18%	7,997	0.71
Nov 02, 2026	40.57	41.34	40.38	41.16	41.16	+1.16%	9,252	0.82
Oct 30, 2026	40.73	41.09	40.60	40.69	40.69	-0.37%	8,825	0.79
Oct 29, 2026	39.45	40.87	39.29	40.84	40.84	+2.20%	13,683	1.23
Oct 28, 2026	39.61	40.31	39.50	39.96	39.96	-0.10%	27,041	2.53
Oct 27, 2026	41.26	41.36	39.12	40.00	40.00	-3.49%	48,326	4.77
Oct 26, 2026	41.39	41.70	41.17	41.45	41.45	+1.44%	8,824	0.87
Oct 23, 2026	41.22	41.58	40.64	40.86	40.86	-1.05%	9,500	0.93
Oct 22, 2026	40.61	41.60	40.58	41.29	41.29	+0.40%	14,535	1.43
Oct 21, 2026	40.90	41.38	40.83	41.13	41.13	-0.74%	8,197	0.81
Oct 20, 2026	40.75	41.60	40.44	41.43	41.43	+1.84%	14,975	1.51
Oct 19, 2026	40.88	40.92	40.31	40.68	40.68	-1.21%	8,657	0.87
Oct 16, 2026	40.35	41.37	40.31	41.18	41.18	+3.14%	24,116	2.51
Oct 15, 2026	40.00	40.26	39.68	39.93	39.93	+0.57%	10,061	1.06
Oct 14, 2026	39.78	39.95	39.40	39.64	39.64	-0.15%	10,815	1.14
Oct 13, 2026	39.71	39.87	39.42	39.70	39.70	+1.08%	4,897	0.52
Oct 12, 2026	40.35	40.35	39.27	39.28	39.28	-0.61%	16,283	1.75
Oct 09, 2026	39.48	40.25	39.07	39.52	39.52	+1.15%	10,107	1.10
Oct 08, 2026	39.51	39.70	38.93	39.07	39.07	-2.06%	26,807	3.04
Oct 07, 2026	40.48	41.41	38.95	39.89	39.89	-1.69%	39,750	4.79
Oct 06, 2026	40.18	40.60	40.09	40.57	40.57	+0.97%	10,602	1.29
Oct 05, 2026	39.83	40.37	39.50	40.18	40.18	+0.85%	9,160	1.13
Oct 02, 2026	40.21	40.43	39.79	39.84	39.84	-0.04%	13,078	1.63
Oct 01, 2026	40.24	40.65	39.79	39.86	39.86	-1.93%	9,042	1.14
Sep 30, 2026	40.66	41.34	40.54	40.64	40.64	+0.48%	18,993	2.48
Sep 29, 2026	41.47	41.50	40.16	40.45	40.45	-2.54%	20,061	2.71
Sep 28, 2026	41.72	41.93	41.21	41.50	41.50	+0.61%	14,830	2.06
Sep 25, 2026	41.42	41.55	41.05	41.25	41.25	+0.07%	8,373	1.18
Sep 24, 2026	41.93	41.93	41.19	41.22	41.22	-1.92%	16,506	2.37
Sep 23, 2026	43.52	43.53	42.05	42.03	42.03	-3.16%	13,456	1.96
Sep 22, 2026	43.51	43.88	42.91	43.40	43.40	-0.75%	17,335	2.60
Sep 21, 2026	44.43	44.43	43.75	43.73	43.73	-0.46%	14,351	2.22
Sep 18, 2026	45.65	45.65	43.67	43.93	43.93	-4.97%	19,131	3.07
Sep 17, 2026	45.85	46.44	45.66	46.22	46.22	+1.57%	18,581	3.07
Sep 16, 2026	46.40	46.44	45.22	45.51	45.51	-2.59%	15,005	2.52
Sep 15, 2026	46.73	46.85	46.16	46.72	46.72	+0.11%	5,148	0.83
Sep 14, 2026	46.83	47.39	46.38	46.67	46.67	-0.02%	6,314	0.99
Sep 11, 2026	47.15	47.40	46.34	46.68	46.68	-0.43%	9,910	1.57
Sep 10, 2026	46.82	47.21	46.67	46.88	46.88	+0.37%	9,643	1.52
Sep 09, 2026	47.43	47.60	46.56	46.70	46.70	-2.53%	2,985	0.47
Sep 08, 2026	47.46	48.40	47.34	47.91	47.91	-0.48%	2,431	0.38
Sep 07, 2026	47.26	48.57	47.26	48.14	48.14	+0.82%	5,253	0.81
Sep 04, 2026	47.25	48.10	47.20	47.75	47.75	+1.36%	10,945	1.73
Sep 03, 2026	46.23	47.20	46.21	47.11	47.11	+1.60%	4,795	0.75

Mercedes-Benz Group historical prices

Mercedes-Benz Group (1MBG) Historical Prices

Become an Expert with TipRanks Premium