Marvell Technology, Inc. (BIT:19MW)
Italy · Delayed Price · Currency is EUR 80.80
+3.81 (4.95%)
At close: Oct 31, 2025
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 79.08 | 84.38 | 78.53 | 80.80 | 80.80 | 4.95% | 7,924 |
| Oct 30, 2025 | 77.00 | 77.62 | 75.09 | 76.99 | 76.99 | -0.76% | 2,583 |
| Oct 29, 2025 | 77.15 | 78.80 | 76.69 | 77.58 | 77.58 | 2.13% | 3,829 |
| Oct 28, 2025 | 75.99 | 77.20 | 75.30 | 75.96 | 75.96 | 0.25% | 1,207 |
| Oct 27, 2025 | 74.19 | 76.52 | 73.74 | 75.77 | 75.77 | 3.97% | 2,278 |
| Oct 24, 2025 | 72.05 | 73.00 | 72.05 | 72.88 | 72.88 | 2.66% | 764 |
| Oct 23, 2025 | 70.67 | 71.19 | 69.20 | 70.99 | 70.99 | 2.39% | 1,782 |
| Oct 22, 2025 | 70.01 | 71.91 | 68.91 | 69.33 | 69.33 | -4.40% | 1,787 |
| Oct 21, 2025 | 74.02 | 74.31 | 71.68 | 72.52 | 72.52 | -2.63% | 2,475 |
| Oct 20, 2025 | 75.56 | 75.73 | 74.36 | 74.48 | 74.48 | 0.39% | 2,355 |
| Oct 17, 2025 | 73.29 | 75.69 | 71.69 | 74.19 | 74.19 | -3.27% | 2,885 |
| Oct 16, 2025 | 77.40 | 77.57 | 76.63 | 76.70 | 76.70 | 0.84% | 989 |
| Oct 15, 2025 | 75.85 | 76.50 | 74.90 | 76.06 | 76.06 | 0.82% | 687 |
| Oct 14, 2025 | 75.51 | 76.00 | 74.45 | 75.44 | 75.44 | -1.69% | 2,907 |
| Oct 13, 2025 | 77.06 | 77.28 | 75.00 | 76.74 | 76.74 | 0.39% | 3,406 |
| Oct 10, 2025 | 78.14 | 81.57 | 76.29 | 76.44 | 76.44 | -2.38% | 5,204 |
| Oct 9, 2025 | 80.50 | 80.50 | 76.00 | 78.30 | 78.30 | 0.97% | 4,295 |
| Oct 8, 2025 | 73.44 | 77.60 | 73.44 | 77.55 | 77.50 | 3.80% | 3,104 |
| Oct 7, 2025 | 76.20 | 77.50 | 74.71 | 74.71 | 74.66 | -2.12% | 3,177 |
| Oct 6, 2025 | 77.00 | 77.01 | 73.17 | 76.33 | 76.28 | 3.55% | 2,749 |
| Oct 3, 2025 | 73.50 | 76.39 | 70.00 | 73.71 | 73.66 | 0.49% | 5,064 |
| Oct 2, 2025 | 71.61 | 74.00 | 71.39 | 73.35 | 73.30 | 4.44% | 5,238 |
| Oct 1, 2025 | 69.25 | 70.50 | 68.85 | 70.23 | 70.18 | -1.51% | 1,841 |
| Sep 30, 2025 | 69.41 | 71.27 | 69.26 | 71.31 | 71.26 | -0.01% | 2,652 |
| Sep 29, 2025 | 71.38 | 72.30 | 70.53 | 71.32 | 71.27 | 1.77% | 4,395 |
| Sep 26, 2025 | 71.02 | 72.00 | 69.72 | 70.08 | 70.03 | 2.04% | 3,670 |
| Sep 25, 2025 | 67.79 | 68.68 | 65.80 | 68.68 | 68.63 | 4.20% | 4,223 |
| Sep 24, 2025 | 63.60 | 66.80 | 63.26 | 65.91 | 65.87 | 2.63% | 3,532 |
| Sep 23, 2025 | 63.93 | 64.53 | 63.39 | 64.22 | 64.18 | 1.28% | 1,159 |
| Sep 22, 2025 | 63.23 | 63.55 | 61.96 | 63.41 | 63.37 | 1.00% | 2,997 |
| Sep 19, 2025 | 63.31 | 64.06 | 61.58 | 62.78 | 62.74 | -0.14% | 3,340 |
| Sep 18, 2025 | 60.82 | 63.58 | 60.41 | 62.87 | 62.83 | 4.45% | 4,207 |
| Sep 17, 2025 | 58.17 | 60.43 | 57.23 | 60.19 | 60.15 | 5.49% | 3,693 |
| Sep 16, 2025 | 57.32 | 58.00 | 56.90 | 57.06 | 57.02 | -0.44% | 2,634 |
| Sep 15, 2025 | 57.56 | 58.00 | 56.40 | 57.31 | 57.27 | 0.21% | 1,786 |
| Sep 12, 2025 | 57.68 | 58.34 | 56.40 | 57.19 | 57.15 | 0.12% | 2,002 |
| Sep 11, 2025 | 58.00 | 58.00 | 57.12 | 57.12 | 57.08 | 0.05% | 1,917 |
| Sep 10, 2025 | 57.98 | 58.13 | 56.76 | 57.09 | 57.05 | -0.24% | 6,290 |
| Sep 9, 2025 | 56.15 | 57.23 | 55.78 | 57.23 | 57.19 | 3.49% | 5,763 |
| Sep 8, 2025 | 54.41 | 55.50 | 54.00 | 55.30 | 55.26 | 2.62% | 4,308 |
| Sep 5, 2025 | 55.67 | 55.80 | 53.75 | 53.89 | 53.85 | -0.94% | 2,004 |
| Sep 4, 2025 | 53.78 | 54.23 | 52.83 | 54.40 | 54.36 | 2.24% | 1,482 |
| Sep 3, 2025 | 55.55 | 56.99 | 53.27 | 53.21 | 53.18 | -1.43% | 2,290 |
| Sep 2, 2025 | 53.96 | 55.49 | 52.50 | 53.98 | 53.94 | -1.37% | 4,639 |
| Sep 1, 2025 | 57.00 | 57.00 | 52.00 | 54.73 | 54.69 | -1.51% | 2,110 |
| Aug 29, 2025 | 58.59 | 60.00 | 54.65 | 55.57 | 55.53 | -14.61% | 25,246 |
| Aug 28, 2025 | 64.51 | 66.30 | 64.40 | 65.08 | 65.04 | 1.06% | 836 |
| Aug 27, 2025 | 65.92 | 65.92 | 64.05 | 64.40 | 64.36 | 1.59% | 386 |
| Aug 26, 2025 | 62.49 | 63.34 | 62.49 | 63.39 | 63.35 | 0.80% | 139 |
| Aug 25, 2025 | 62.57 | 62.80 | 61.80 | 62.89 | 62.85 | -0.57% | 482 |