Xetra · MS1 · stock
Marley Spoon Group SE (MS1) stock price history
Every Xetra trading session of Marley Spoon Group SE from Jan 20, 2022 to Sep 28, 2026: 1,195 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MS1 adjusted close, 2022 to 2026
- €10.10
- All time high, 2022
- €0.4500
- 52 week high, €0.0190 low
- 1,195
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
MS1 key facts
- Marley Spoon Group SE (MS1) closed at €0.0415 on Sep 28, 2026 on Xetra.
- MS1's all time high close is €10.10, set on Jan 28, 2022; its all time low close is €0.0190 on Jul 10, 2026.
- MS1's 52 week range is €0.0190 to €0.4500.
- MS1 returned -88.0% over the year to Sep 28, 2026.
- Since Jan 20, 2022 MS1 returned -100%, -68.9% a year compounded.
- MS1's deepest drawdown was -99.8% from Feb 1, 2022 to Jul 10, 2026.
- DataCedar holds 1,195 daily sessions of MS1 history from Jan 20, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MS1 price chart, 2022 to 2026
MS1 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.1% |
| 3 months | +18.6% |
| 6 months | -78.2% |
| Year to date | -84.0% |
| 1 year | -88.0% |
| 3 years | -99.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 20, 2022 | -99.6% |
| Compound annual growth, 4.7 years | -68.9% |
MS1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €10.10 on Jan 28, 2022
- All time low close
- €0.0190 on Jul 10, 2026
- 52 week high
- €0.4500 on Dec 8, 2025
- 52 week low
- €0.0190 on Jul 10, 2026
- Deepest drawdown
- -99.8% from Feb 1, 2022 to Jul 10, 2026, not yet recovered
- Best single session
- +163.2% on Jul 13, 2026
- Worst single session
- -54.1% on Jun 2, 2026
- Volatility, 1 year annualised
- 244.0%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2024, -63%
- Worst calendar year
- 2023, -74%
MS1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jan 20, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.2480 | €0.2940 | €0.0190 | €0.0415 | -84.0% | 4.9M | 189 |
| 2025 | €0.8750 | €1.03 | €0.1500 | €0.2600 | -71.1% | 655.3K | 253 |
| 2024 | €2.54 | €4.72 | €0.6900 | €0.9000 | -63.4% | 511.8K | 254 |
| 2023 | €9.64 | €10.00 | €2.18 | €2.46 | -74.5% | 869.4K | 255 |
| 2022 | €9.99 | €10.10 | €9.55 | €9.64 | n/a | 540.7K | 244 |
MS1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €0.0415 | -9.8% |
| August 2026 | €0.0460 | +64.3% |
| July 2026 | €0.0280 | -27.3% |
| June 2026 | €0.0385 | -81.8% |
| May 2026 | €0.2120 | -16.5% |
| April 2026 | €0.2540 | +33.7% |
| March 2026 | €0.1900 | -24.6% |
| February 2026 | €0.2520 | +17.8% |
| January 2026 | €0.2140 | -17.7% |
| December 2025 | €0.2600 | -22.6% |
| November 2025 | €0.3360 | +12.0% |
| October 2025 | €0.3000 | -15.7% |
About the MS1 data
Daily bars. 1,195 sessions from Jan 20, 2022 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 20, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MS1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
MS1 share price history
