Skip to content
CBOECA stocks: 125Advancing: 64Declining: 52Currency: CAD
Open Tradzy

Mercedes-Benz Group AG (MB) Price History

Daily open, high, low, close and volume for Mercedes-Benz Group AG (MB) from 2025-10-14 to 2026-10-13, newest first.

‹ MB price and chart
DateOpenHighLowCloseVolume
2026-10-13CAD 6.91CAD 6.93CAD 6.91CAD 6.931,301
2026-10-09CAD 6.83CAD 6.83CAD 6.83CAD 6.830
2026-10-08CAD 6.83CAD 6.84CAD 6.83CAD 6.831,000
2026-10-07CAD 6.93CAD 6.94CAD 6.93CAD 6.92223
2026-10-06CAD 7.05CAD 7.09CAD 7.05CAD 7.063,000
2026-10-05CAD 7.05CAD 7.06CAD 7.05CAD 7.02200
2026-10-02CAD 6.91CAD 6.91CAD 6.91CAD 6.92122
2026-10-01CAD 7.59CAD 7.59CAD 7.59CAD 7.590
2026-09-30CAD 7.59CAD 7.59CAD 7.59CAD 7.590
2026-09-29CAD 7.59CAD 7.59CAD 7.59CAD 7.590
2026-09-28CAD 7.59CAD 7.59CAD 7.59CAD 7.590
2026-09-25CAD 7.59CAD 7.59CAD 7.59CAD 7.590
2026-09-24CAD 7.59CAD 7.59CAD 7.59CAD 7.590
2026-09-23CAD 7.59CAD 7.59CAD 7.59CAD 7.590
2026-09-22CAD 7.58CAD 7.58CAD 7.57CAD 7.59302
2026-09-21CAD 7.68CAD 7.68CAD 7.66CAD 7.633,505
2026-09-18CAD 7.88CAD 7.88CAD 7.88CAD 7.880
2026-09-17CAD 7.88CAD 7.88CAD 7.88CAD 7.880
2026-09-16CAD 7.97CAD 7.97CAD 7.97CAD 7.88120
2026-09-15CAD 8.16CAD 8.16CAD 8.16CAD 8.160
2026-09-14CAD 8.13CAD 8.13CAD 8.13CAD 8.161,251
2026-09-11CAD 8.11CAD 8.11CAD 8.11CAD 8.110
2026-09-10CAD 8.11CAD 8.11CAD 8.11CAD 8.110
2026-09-09CAD 8.13CAD 8.13CAD 8.13CAD 8.111,000
2026-09-08CAD 8.33CAD 8.33CAD 8.33CAD 8.29100
2026-09-04CAD 8.14CAD 8.14CAD 8.14CAD 8.140
2026-09-03CAD 8.14CAD 8.14CAD 8.14CAD 8.140
2026-09-02CAD 8.14CAD 8.14CAD 8.14CAD 8.140
2026-09-01CAD 8.14CAD 8.14CAD 8.14CAD 8.140
2026-08-31CAD 8.14CAD 8.14CAD 8.14CAD 8.140
2026-08-28CAD 8.12CAD 8.18CAD 8.12CAD 8.14702
2026-08-27CAD 7.94CAD 7.95CAD 7.94CAD 7.92400
2026-08-26CAD 7.82CAD 7.82CAD 7.82CAD 7.820
2026-08-25CAD 7.79CAD 7.80CAD 7.79CAD 7.82200
2026-08-24CAD 7.84CAD 7.89CAD 7.84CAD 7.86350
2026-08-21CAD 7.88CAD 7.88CAD 7.88CAD 7.880
2026-08-20CAD 7.88CAD 7.88CAD 7.88CAD 7.880
2026-08-19CAD 7.89CAD 7.89CAD 7.89CAD 7.88100
2026-08-18CAD 7.94CAD 7.94CAD 7.94CAD 7.940
2026-08-17CAD 7.94CAD 7.94CAD 7.94CAD 7.940
2026-08-14CAD 7.94CAD 7.94CAD 7.94CAD 7.940
2026-08-13CAD 7.92CAD 7.93CAD 7.92CAD 7.94200
2026-08-12CAD 8.26CAD 8.26CAD 8.26CAD 8.260
2026-08-11CAD 8.26CAD 8.26CAD 8.26CAD 8.260
2026-08-10CAD 8.26CAD 8.26CAD 8.26CAD 8.260
2026-08-07CAD 8.26CAD 8.26CAD 8.26CAD 8.260
2026-08-06CAD 8.26CAD 8.26CAD 8.26CAD 8.260
2026-08-05CAD 8.30CAD 8.30CAD 8.30CAD 8.261,000
2026-08-04CAD 8.24CAD 8.24CAD 8.24CAD 8.240
2026-07-31CAD 8.24CAD 8.24CAD 8.24CAD 8.240
2026-07-30CAD 8.19CAD 8.19CAD 8.19CAD 8.24503
2026-07-29CAD 8.19CAD 8.19CAD 8.15CAD 8.20641
2026-07-28CAD 8.12CAD 8.13CAD 8.09CAD 8.14900
2026-07-27CAD 7.82CAD 7.82CAD 7.82CAD 7.820
2026-07-24CAD 7.82CAD 7.82CAD 7.82CAD 7.820
2026-07-23CAD 7.82CAD 7.82CAD 7.82CAD 7.820
2026-07-22CAD 7.80CAD 7.80CAD 7.80CAD 7.82505
2026-07-21CAD 7.84CAD 7.84CAD 7.84CAD 7.840
2026-07-20CAD 7.88CAD 7.88CAD 7.88CAD 7.84375
2026-07-17CAD 7.98CAD 7.98CAD 7.98CAD 7.980
2026-07-16CAD 7.99CAD 7.99CAD 7.99CAD 7.98100
2026-07-15CAD 7.69CAD 7.69CAD 7.69CAD 7.690
2026-07-14CAD 7.69CAD 7.69CAD 7.69CAD 7.690
2026-07-13CAD 7.73CAD 7.75CAD 7.73CAD 7.69641
2026-07-10CAD 7.71CAD 7.71CAD 7.71CAD 7.710
2026-07-09CAD 7.71CAD 7.71CAD 7.71CAD 7.710
2026-07-08CAD 7.75CAD 7.75CAD 7.73CAD 7.71303
2026-07-07CAD 7.91CAD 7.91CAD 7.91CAD 7.910
2026-07-06CAD 7.84CAD 7.84CAD 7.84CAD 7.840
2026-07-03CAD 7.84CAD 7.84CAD 7.84CAD 7.840
2026-07-02CAD 7.84CAD 7.85CAD 7.80CAD 7.84700
2026-06-30CAD 7.68CAD 7.68CAD 7.67CAD 7.67200
2026-06-29CAD 7.57CAD 7.60CAD 7.57CAD 7.57763
2026-06-26CAD 7.53CAD 7.54CAD 7.53CAD 7.53227
2026-06-25CAD 7.80CAD 7.81CAD 7.80CAD 7.76609
2026-06-24CAD 8.60CAD 8.60CAD 8.60CAD 8.600
2026-06-23CAD 8.60CAD 8.60CAD 8.60CAD 8.600
2026-06-22CAD 8.60CAD 8.60CAD 8.60CAD 8.600
2026-06-19CAD 8.60CAD 8.60CAD 8.60CAD 8.600
2026-06-18CAD 8.60CAD 8.60CAD 8.60CAD 8.600
2026-06-17CAD 8.60CAD 8.60CAD 8.60CAD 8.600
2026-06-16CAD 8.60CAD 8.60CAD 8.60CAD 8.600
2026-06-15CAD 8.60CAD 8.60CAD 8.60CAD 8.60519
2026-06-12CAD 8.37CAD 8.37CAD 8.37CAD 8.39100
2026-06-11CAD 8.34CAD 8.34CAD 8.34CAD 8.340
2026-06-10CAD 8.34CAD 8.34CAD 8.34CAD 8.340
2026-06-09CAD 8.41CAD 8.41CAD 8.37CAD 8.341,300
2026-06-08CAD 8.57CAD 8.57CAD 8.57CAD 8.570
2026-06-05CAD 8.57CAD 8.57CAD 8.57CAD 8.570
2026-06-04CAD 8.67CAD 8.67CAD 8.67CAD 8.57120
2026-06-03CAD 9.06CAD 9.06CAD 9.06CAD 9.060
2026-06-02CAD 9.06CAD 9.06CAD 9.06CAD 9.060
2026-06-01CAD 9.06CAD 9.06CAD 9.06CAD 9.060
2026-05-29CAD 9.04CAD 9.04CAD 9.04CAD 9.06100
2026-05-28CAD 8.76CAD 8.76CAD 8.76CAD 8.760
2026-05-27CAD 8.76CAD 8.76CAD 8.76CAD 8.760
2026-05-26CAD 8.76CAD 8.76CAD 8.76CAD 8.760
2026-05-25CAD 8.84CAD 8.84CAD 8.84CAD 8.76100
2026-05-22CAD 8.72CAD 8.72CAD 8.72CAD 8.720
2026-05-21CAD 8.72CAD 8.72CAD 8.72CAD 8.720
2026-05-20CAD 8.70CAD 8.71CAD 8.70CAD 8.72300
2026-05-19CAD 8.64CAD 8.64CAD 8.64CAD 8.62124
2026-05-15CAD 8.84CAD 8.84CAD 8.84CAD 8.840
2026-05-14CAD 8.90CAD 8.91CAD 8.90CAD 8.84300
2026-05-13CAD 8.72CAD 8.72CAD 8.72CAD 8.720
2026-05-12CAD 8.72CAD 8.72CAD 8.72CAD 8.720
2026-05-11CAD 8.77CAD 8.77CAD 8.73CAD 8.72444
2026-05-08CAD 8.76CAD 8.76CAD 8.76CAD 8.75100
2026-05-07CAD 8.79CAD 8.79CAD 8.79CAD 8.790
2026-05-06CAD 8.76CAD 8.76CAD 8.74CAD 8.79400
2026-05-05CAD 8.35CAD 8.35CAD 8.34CAD 8.42230
2026-05-04CAD 8.52CAD 8.52CAD 8.52CAD 8.520
2026-05-01CAD 8.51CAD 8.51CAD 8.43CAD 8.521,200
2026-04-30CAD 8.58CAD 8.58CAD 8.53CAD 8.585,200
2026-04-29CAD 8.52CAD 8.52CAD 8.52CAD 8.52101
2026-04-28CAD 8.71CAD 8.71CAD 8.71CAD 8.710
2026-04-27CAD 8.71CAD 8.71CAD 8.71CAD 8.710
2026-04-24CAD 8.73CAD 8.74CAD 8.70CAD 8.71600
2026-04-23CAD 8.76CAD 8.76CAD 8.76CAD 8.75533
2026-04-22CAD 8.82CAD 8.82CAD 8.82CAD 8.80107
2026-04-21CAD 9.12CAD 9.12CAD 9.12CAD 9.120
2026-04-20CAD 9.30CAD 9.31CAD 9.19CAD 9.12700
2026-04-17CAD 9.61CAD 9.77CAD 9.61CAD 9.746,400
2026-04-16CAD 9.19CAD 9.19CAD 9.19CAD 9.190
2026-04-15CAD 9.19CAD 9.19CAD 9.19CAD 9.190
2026-04-14CAD 9.19CAD 9.19CAD 9.19CAD 9.190
2026-04-13CAD 9.19CAD 9.19CAD 9.19CAD 9.190
2026-04-10CAD 9.19CAD 9.19CAD 9.19CAD 9.190
2026-04-09CAD 9.19CAD 9.19CAD 9.19CAD 9.190
2026-04-08CAD 9.19CAD 9.19CAD 9.19CAD 9.190
2026-04-07CAD 9.12CAD 9.14CAD 9.10CAD 9.191,601
2026-04-06CAD 9.29CAD 9.30CAD 9.28CAD 9.28900
2026-04-02CAD 8.97CAD 8.97CAD 8.97CAD 8.970
2026-04-01CAD 8.97CAD 8.97CAD 8.97CAD 8.970
2026-03-31CAD 8.97CAD 8.97CAD 8.97CAD 8.970
2026-03-30CAD 9.01CAD 9.03CAD 9.00CAD 8.97400
2026-03-27CAD 8.98CAD 9.07CAD 8.96CAD 8.961,900
2026-03-26CAD 9.64CAD 9.64CAD 9.64CAD 9.640
2026-03-25CAD 9.64CAD 9.64CAD 9.64CAD 9.640
2026-03-24CAD 9.64CAD 9.64CAD 9.64CAD 9.640
2026-03-23CAD 9.64CAD 9.64CAD 9.64CAD 9.640
2026-03-20CAD 9.64CAD 9.64CAD 9.64CAD 9.640
2026-03-19CAD 9.64CAD 9.64CAD 9.64CAD 9.640
2026-03-18CAD 9.64CAD 9.64CAD 9.64CAD 9.640
2026-03-17CAD 9.64CAD 9.64CAD 9.64CAD 9.640
2026-03-16CAD 9.64CAD 9.64CAD 9.64CAD 9.640
2026-03-13CAD 9.64CAD 9.64CAD 9.64CAD 9.640
2026-03-12CAD 9.65CAD 9.65CAD 9.65CAD 9.64101
2026-03-11CAD 9.55CAD 9.55CAD 9.55CAD 9.550
2026-03-10CAD 9.70CAD 9.70CAD 9.70CAD 9.55100
2026-03-09CAD 9.78CAD 9.78CAD 9.78CAD 9.780
2026-03-06CAD 9.78CAD 9.78CAD 9.78CAD 9.780
2026-03-05CAD 9.78CAD 9.78CAD 9.78CAD 9.780
2026-03-04CAD 9.78CAD 9.78CAD 9.78CAD 9.780
2026-03-03CAD 9.77CAD 9.79CAD 9.77CAD 9.78409
2026-03-02CAD 9.82CAD 9.91CAD 9.80CAD 9.84709
2026-02-27CAD 10.26CAD 10.26CAD 10.26CAD 10.260
2026-02-26CAD 10.26CAD 10.26CAD 10.26CAD 10.260
2026-02-25CAD 10.26CAD 10.26CAD 10.26CAD 10.260
2026-02-24CAD 10.26CAD 10.26CAD 10.26CAD 10.260
2026-02-23CAD 10.26CAD 10.26CAD 10.26CAD 10.260
2026-02-20CAD 10.26CAD 10.26CAD 10.26CAD 10.260
2026-02-19CAD 10.26CAD 10.26CAD 10.26CAD 10.260
2026-02-18CAD 10.26CAD 10.26CAD 10.26CAD 10.260
2026-02-17CAD 10.21CAD 10.21CAD 10.21CAD 10.26100
2026-02-13CAD 10.17CAD 10.17CAD 10.17CAD 10.170
2026-02-12CAD 10.17CAD 10.17CAD 10.17CAD 10.170
2026-02-11CAD 10.17CAD 10.17CAD 10.17CAD 10.170
2026-02-10CAD 10.18CAD 10.18CAD 10.18CAD 10.17116
2026-02-09CAD 10.64CAD 10.64CAD 10.64CAD 10.640
2026-02-06CAD 10.64CAD 10.64CAD 10.64CAD 10.640
2026-02-05CAD 10.64CAD 10.64CAD 10.64CAD 10.640
2026-02-04CAD 10.64CAD 10.64CAD 10.64CAD 10.64136
2026-02-03CAD 9.95CAD 9.95CAD 9.95CAD 9.950
2026-02-02CAD 9.95CAD 9.95CAD 9.95CAD 9.950
2026-01-30CAD 9.95CAD 9.95CAD 9.95CAD 9.950
2026-01-29CAD 9.95CAD 9.95CAD 9.95CAD 9.950
2026-01-28CAD 9.95CAD 9.95CAD 9.95CAD 9.950
2026-01-27CAD 9.95CAD 9.95CAD 9.95CAD 9.95100
2026-01-26CAD 10.57CAD 10.57CAD 10.57CAD 10.570
2026-01-23CAD 10.57CAD 10.57CAD 10.57CAD 10.570
2026-01-22CAD 10.57CAD 10.57CAD 10.57CAD 10.570
2026-01-21CAD 10.57CAD 10.57CAD 10.57CAD 10.570
2026-01-20CAD 10.57CAD 10.57CAD 10.57CAD 10.570
2026-01-19CAD 10.57CAD 10.57CAD 10.57CAD 10.570
2026-01-16CAD 10.57CAD 10.57CAD 10.57CAD 10.570
2026-01-15CAD 10.57CAD 10.57CAD 10.57CAD 10.570
2026-01-14CAD 10.55CAD 10.57CAD 10.55CAD 10.57500
2026-01-13CAD 10.25CAD 10.25CAD 10.25CAD 10.250
2026-01-12CAD 10.25CAD 10.25CAD 10.25CAD 10.250
2026-01-09CAD 10.25CAD 10.25CAD 10.25CAD 10.250
2026-01-08CAD 10.25CAD 10.25CAD 10.25CAD 10.250
2026-01-07CAD 10.25CAD 10.25CAD 10.25CAD 10.250
2026-01-06CAD 10.25CAD 10.25CAD 10.25CAD 10.250
2026-01-05CAD 10.25CAD 10.25CAD 10.25CAD 10.250
2026-01-02CAD 10.25CAD 10.25CAD 10.25CAD 10.250
2025-12-31CAD 10.25CAD 10.25CAD 10.25CAD 10.250
2025-12-30CAD 10.25CAD 10.25CAD 10.25CAD 10.250
2025-12-29CAD 10.25CAD 10.25CAD 10.25CAD 10.250
2025-12-24CAD 10.25CAD 10.25CAD 10.25CAD 10.250
2025-12-23CAD 10.25CAD 10.25CAD 10.25CAD 10.250
2025-12-22CAD 10.25CAD 10.25CAD 10.25CAD 10.250
2025-12-19CAD 10.25CAD 10.25CAD 10.25CAD 10.250
2025-12-18CAD 10.25CAD 10.25CAD 10.25CAD 10.250
2025-12-17CAD 10.25CAD 10.25CAD 10.25CAD 10.250
2025-12-16CAD 10.25CAD 10.25CAD 10.25CAD 10.250
2025-12-15CAD 10.25CAD 10.25CAD 10.25CAD 10.250
2025-12-12CAD 10.25CAD 10.25CAD 10.25CAD 10.250
2025-12-11CAD 10.25CAD 10.25CAD 10.25CAD 10.250
2025-12-10CAD 10.25CAD 10.25CAD 10.25CAD 10.250
2025-12-09CAD 10.25CAD 10.25CAD 10.25CAD 10.250
2025-12-08CAD 10.25CAD 10.25CAD 10.25CAD 10.250
2025-12-05CAD 10.25CAD 10.25CAD 10.25CAD 10.250
2025-12-04CAD 10.25CAD 10.25CAD 10.25CAD 10.250
2025-12-03CAD 10.25CAD 10.25CAD 10.25CAD 10.250
2025-12-02CAD 10.25CAD 10.25CAD 10.25CAD 10.250
2025-12-01CAD 10.25CAD 10.25CAD 10.25CAD 10.25300
2025-11-28CAD 10.08CAD 10.08CAD 10.08CAD 10.080
2025-11-27CAD 10.08CAD 10.08CAD 10.08CAD 10.080
2025-11-26CAD 10.08CAD 10.08CAD 10.08CAD 10.080
2025-11-25CAD 10.08CAD 10.08CAD 10.08CAD 10.08200
2025-11-24CAD 9.40CAD 9.40CAD 9.40CAD 9.400
2025-11-21CAD 9.40CAD 9.40CAD 9.40CAD 9.400
2025-11-20CAD 9.40CAD 9.40CAD 9.40CAD 9.400
2025-11-19CAD 9.40CAD 9.40CAD 9.40CAD 9.400
2025-11-18CAD 9.40CAD 9.40CAD 9.40CAD 9.400
2025-11-17CAD 9.40CAD 9.40CAD 9.40CAD 9.400
2025-11-14CAD 9.40CAD 9.40CAD 9.40CAD 9.400
2025-11-13CAD 9.40CAD 9.40CAD 9.40CAD 9.400
2025-11-12CAD 9.40CAD 9.40CAD 9.40CAD 9.400
2025-11-11CAD 9.40CAD 9.40CAD 9.40CAD 9.400
2025-11-10CAD 9.40CAD 9.40CAD 9.40CAD 9.400
2025-11-07CAD 9.40CAD 9.40CAD 9.40CAD 9.400
2025-11-06CAD 9.40CAD 9.40CAD 9.40CAD 9.400
2025-11-05CAD 9.40CAD 9.40CAD 9.40CAD 9.400
2025-11-04CAD 9.40CAD 9.40CAD 9.40CAD 9.400
2025-11-03CAD 9.40CAD 9.40CAD 9.40CAD 9.400
2025-10-31CAD 9.40CAD 9.40CAD 9.40CAD 9.400
2025-10-30CAD 9.40CAD 9.40CAD 9.40CAD 9.400
2025-10-29CAD 9.40CAD 9.40CAD 9.40CAD 9.400
2025-10-28CAD 9.40CAD 9.40CAD 9.40CAD 9.400
2025-10-27CAD 9.40CAD 9.40CAD 9.40CAD 9.400
2025-10-24CAD 9.40CAD 9.40CAD 9.40CAD 9.400
2025-10-23CAD 9.40CAD 9.40CAD 9.40CAD 9.400
2025-10-22CAD 9.40CAD 9.40CAD 9.40CAD 9.400
2025-10-21CAD 9.40CAD 9.40CAD 9.40CAD 9.400
2025-10-20CAD 9.40CAD 9.40CAD 9.40CAD 9.400
2025-10-17CAD 9.40CAD 9.40CAD 9.40CAD 9.400
2025-10-16CAD 9.40CAD 9.40CAD 9.40CAD 9.400
2025-10-15CAD 9.40CAD 9.40CAD 9.40CAD 9.400
2025-10-14CAD 9.40CAD 9.40CAD 9.40CAD 9.400