Marley Spoon Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.37	0.37	0.35	0.35	0.35	-7.89%	530
Aug 19, 2025	0.38	0.38	0.38	0.38	0.38	-16.30%	4
Aug 18, 2025	0.38	0.45	0.38	0.45	0.45	19.47%	124
Aug 15, 2025	0.38	0.38	0.38	0.38	0.38	3.83%	34
Aug 14, 2025	0.37	0.37	0.37	0.37	0.37	-3.68%	40
Aug 13, 2025	0.38	0.40	0.38	0.38	0.38	-0.52%	215
Aug 8, 2025	0.47	0.51	0.38	0.38	0.38	-9.48%	429
Aug 7, 2025	0.39	0.54	0.39	0.42	0.42	-12.08%	1,247
Aug 6, 2025	0.47	0.48	0.37	0.48	0.48	61.07%	1,863
Aug 5, 2025	0.30	0.30	0.30	0.30	0.30	-22.40%	3
Aug 1, 2025	0.31	0.38	0.31	0.38	0.38	-	164
Jul 31, 2025	0.31	0.38	0.31	0.38	0.38	5.49%	169
Jul 28, 2025	0.36	0.36	0.36	0.36	0.36	15.92%	160
Jul 24, 2025	0.31	0.31	0.31	0.31	0.31	-12.78%	4
Jul 23, 2025	0.37	0.37	0.36	0.36	0.36	16.13%	341
Jul 21, 2025	0.31	0.31	0.31	0.31	0.31	-16.22%	32
Jul 18, 2025	0.31	0.37	0.31	0.37	0.37	15.62%	170
Jul 17, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	337
Jul 15, 2025	0.31	0.31	0.31	0.31	0.31	-	100
Jul 14, 2025	0.31	0.31	0.31	0.31	0.31	-	8
Jul 10, 2025	0.35	0.35	0.31	0.31	0.31	-16.22%	65
Jul 9, 2025	0.34	0.37	0.34	0.37	0.37	3.93%	192
Jul 8, 2025	0.36	0.36	0.31	0.36	0.36	14.84%	271
Jul 3, 2025	0.33	0.33	0.31	0.31	0.31	3.33%	592
Jul 2, 2025	0.31	0.31	0.28	0.30	0.30	7.14%	880
Jul 1, 2025	0.20	0.32	0.20	0.28	0.28	21.74%	522
Jun 30, 2025	0.27	0.27	0.23	0.23	0.23	1.77%	936
Jun 27, 2025	0.30	0.30	0.23	0.23	0.23	-19.29%	1,457
Jun 26, 2025	0.23	0.28	0.19	0.28	0.28	17.65%	1,658
Jun 25, 2025	0.26	0.27	0.24	0.24	0.24	-32.39%	919
Jun 20, 2025	0.35	0.35	0.35	0.35	0.35	-25.74%	4
May 20, 2025	0.52	0.52	0.47	0.47	0.47	-26.51%	23
Apr 29, 2025	0.65	0.65	0.65	0.65	0.65	0.78%	2
Apr 10, 2025	0.64	0.64	0.64	0.64	0.64	-5.88%	2
Mar 17, 2025	0.68	0.68	0.68	0.68	0.68	2.26%	9
Mar 13, 2025	0.67	0.67	0.67	0.67	0.67	-15.82%	25