MARR S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	5.81	5.96	5.81	5.91	5.91	0.85%	183,352
Sep 3, 2026	5.90	5.93	5.81	5.86	5.86	-0.34%	271,111
Sep 2, 2026	6.02	6.04	5.88	5.88	5.88	-2.65%	289,907
Sep 1, 2026	6.19	6.22	6.02	6.04	6.04	-2.11%	317,952
Aug 31, 2026	6.25	6.29	6.16	6.17	6.17	-0.32%	2,131,633
Aug 28, 2026	6.20	6.27	6.15	6.19	6.19	-	431,245
Aug 27, 2026	6.30	6.30	6.19	6.19	6.19	-1.75%	325,663
Aug 26, 2026	6.43	6.43	6.28	6.30	6.30	-0.79%	224,277
Aug 25, 2026	6.55	6.55	6.35	6.35	6.35	-1.85%	145,708
Aug 24, 2026	6.36	6.55	6.36	6.47	6.47	1.41%	199,468
Aug 21, 2026	6.31	6.42	6.31	6.38	6.38	0.16%	119,036
Aug 20, 2026	6.41	6.41	6.30	6.37	6.37	0.47%	160,917
Aug 19, 2026	6.31	6.42	6.31	6.34	6.34	0.16%	196,724
Aug 18, 2026	6.35	6.40	6.30	6.33	6.33	-0.16%	133,413
Aug 17, 2026	6.38	6.45	6.34	6.34	6.34	-1.86%	129,595
Aug 14, 2026	6.40	6.47	6.38	6.46	6.46	2.05%	148,086
Aug 13, 2026	6.40	6.43	6.33	6.33	6.33	-0.63%	127,780
Aug 12, 2026	6.40	6.45	6.35	6.37	6.37	-0.47%	95,690
Aug 11, 2026	6.41	6.44	6.36	6.40	6.40	-0.62%	156,139
Aug 10, 2026	6.53	6.53	6.37	6.44	6.44	-	250,847
Aug 7, 2026	6.33	6.46	6.30	6.44	6.44	1.74%	246,638
Aug 6, 2026	6.39	6.44	6.32	6.33	6.33	-0.94%	272,086
Aug 5, 2026	6.45	6.58	6.35	6.39	6.39	-1.54%	403,765
Aug 4, 2026	6.50	6.51	6.13	6.49	6.49	0.93%	570,174
Aug 3, 2026	6.38	6.47	6.38	6.43	6.43	0.94%	161,009
Jul 31, 2026	6.51	6.51	6.37	6.37	6.37	-0.93%	148,694
Jul 30, 2026	6.42	6.62	6.38	6.43	6.43	0.16%	229,674
Jul 29, 2026	6.50	6.52	6.41	6.42	6.42	-0.31%	140,066
Jul 28, 2026	6.36	6.57	6.36	6.44	6.44	2.06%	278,902
Jul 27, 2026	6.28	6.39	6.26	6.31	6.31	0.96%	130,774
Jul 24, 2026	6.29	6.36	6.20	6.25	6.25	-	134,991
Jul 23, 2026	6.46	6.46	6.25	6.25	6.25	-2.65%	158,064
Jul 22, 2026	6.26	6.51	6.26	6.42	6.42	2.72%	258,382
Jul 21, 2026	6.48	6.49	6.21	6.25	6.25	-3.40%	606,262
Jul 20, 2026	6.94	6.94	6.47	6.47	6.47	-5.55%	416,321
Jul 17, 2026	6.90	6.98	6.85	6.85	6.85	-1.15%	95,761
Jul 16, 2026	6.85	6.99	6.79	6.93	6.93	1.91%	148,887
Jul 15, 2026	6.85	6.87	6.70	6.80	6.80	0.59%	100,722
Jul 14, 2026	6.84	6.84	6.74	6.76	6.76	-1.17%	71,810
Jul 13, 2026	6.86	6.86	6.74	6.84	6.84	0.74%	65,063
Jul 10, 2026	6.70	6.86	6.70	6.79	6.79	1.34%	127,797
Jul 9, 2026	6.80	6.80	6.70	6.70	6.70	-0.74%	109,424
Jul 8, 2026	6.83	6.84	6.72	6.75	6.75	-0.15%	111,078
Jul 7, 2026	6.82	6.93	6.76	6.76	6.76	0.45%	184,704
Jul 6, 2026	6.87	6.89	6.73	6.73	6.73	-0.74%	118,429
Jul 3, 2026	6.80	6.88	6.75	6.78	6.78	1.04%	146,401
Jul 2, 2026	6.66	6.82	6.59	6.71	6.71	1.82%	162,362
Jul 1, 2026	6.62	6.64	6.54	6.59	6.59	0.46%	136,455
Jun 30, 2026	6.63	6.68	6.53	6.56	6.56	-0.61%	128,338
Jun 29, 2026	6.77	6.77	6.60	6.60	6.60	-2.08%	128,553