Marley Spoon Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.29	0.29	0.29	0.29	0.29	-10.49%	6
Oct 23, 2025	0.26	0.32	0.26	0.32	0.32	14.89%	1,415
Oct 22, 2025	0.28	0.28	0.28	0.28	0.28	-2.76%	321
Oct 21, 2025	0.35	0.35	0.29	0.29	0.29	-19.44%	929
Oct 17, 2025	0.33	0.36	0.30	0.36	0.36	28.57%	2,196
Oct 16, 2025	0.28	0.28	0.28	0.28	0.28	-19.54%	50
Oct 15, 2025	0.35	0.35	0.35	0.35	0.35	14.47%	4
Oct 13, 2025	0.30	0.30	0.30	0.30	0.30	1.33%	150
Oct 3, 2025	0.30	0.30	0.30	0.30	0.30	-1.96%	6
Oct 1, 2025	0.31	0.31	0.31	0.31	0.31	-17.30%	122
Sep 26, 2025	0.37	0.37	0.37	0.37	0.37	19.35%	12
Sep 25, 2025	0.31	0.31	0.31	0.31	0.31	-10.92%	9
Sep 18, 2025	0.35	0.35	0.35	0.35	0.35	2.35%	65
Sep 17, 2025	0.34	0.34	0.34	0.34	0.34	-	75
Sep 12, 2025	0.34	0.34	0.34	0.34	0.34	-15.00%	63
Sep 11, 2025	0.40	0.40	0.40	0.40	0.40	14.29%	11
Sep 10, 2025	0.38	0.38	0.35	0.35	0.35	-32.69%	551
Sep 8, 2025	0.52	0.52	0.52	0.52	0.52	-	3
Sep 5, 2025	0.52	0.52	0.52	0.52	0.52	15.56%	47
Sep 4, 2025	0.45	0.45	0.45	0.45	0.45	-15.89%	21
Sep 3, 2025	0.54	0.54	0.54	0.54	0.54	18.89%	21
Sep 1, 2025	0.54	0.54	0.45	0.45	0.45	-8.16%	43
Aug 28, 2025	0.46	0.49	0.44	0.49	0.49	-1.61%	217
Aug 27, 2025	0.50	0.50	0.50	0.50	0.50	42.29%	163
Aug 22, 2025	0.37	0.37	0.35	0.35	0.35	-7.89%	540
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