Marvell Technology, Inc. (BIT:19MW)
Italy · Delayed Price · Currency is EUR 66.49
+0.79 (1.20%)
Last updated: Aug 11, 2025
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 67.00 | 67.97 | 67.00 | 67.97 | - | 2.86% | 1,222 |
| Aug 12, 2025 | 66.92 | 68.60 | 64.90 | 66.08 | - | -2.54% | 533 |
| Aug 11, 2025 | 66.75 | 68.74 | 66.49 | 67.80 | - | 3.20% | 1,194 |
| Aug 8, 2025 | 64.96 | 66.25 | 64.96 | 65.70 | - | 1.42% | 1,043 |
| Aug 7, 2025 | 64.62 | 65.65 | 64.62 | 64.78 | - | 0.98% | 563 |
| Aug 6, 2025 | 66.00 | 66.28 | 63.91 | 64.15 | - | -1.93% | 334 |
| Aug 5, 2025 | 66.29 | 66.92 | 65.36 | 65.41 | - | -0.40% | 2,490 |
| Aug 4, 2025 | 69.49 | 69.49 | 64.52 | 65.67 | - | 0.67% | 1,812 |
| Aug 1, 2025 | 68.77 | 68.77 | 63.47 | 65.23 | - | -7.92% | 4,067 |
| Jul 31, 2025 | 72.20 | 73.29 | 70.72 | 70.84 | - | -1.12% | 2,722 |
| Jul 30, 2025 | 66.00 | 74.24 | 66.00 | 71.64 | - | 7.96% | 6,480 |
| Jul 29, 2025 | 65.78 | 68.49 | 63.14 | 66.36 | - | 2.61% | 5,577 |
| Jul 28, 2025 | 64.03 | 65.71 | 64.03 | 64.67 | - | 3.47% | 2,258 |
| Jul 25, 2025 | 62.93 | 63.50 | 62.50 | 62.50 | - | 0.22% | 634 |
| Jul 24, 2025 | 63.01 | 63.01 | 62.00 | 62.36 | - | -0.27% | 849 |
| Jul 23, 2025 | 62.64 | 62.67 | 60.71 | 62.53 | - | 1.54% | 788 |
| Jul 22, 2025 | 62.47 | 62.50 | 60.50 | 61.58 | - | -2.42% | 1,174 |
| Jul 21, 2025 | 64.31 | 66.06 | 61.51 | 63.11 | - | 0.29% | 2,808 |
| Jul 18, 2025 | 62.50 | 62.93 | 62.00 | 62.93 | - | 0.78% | 1,036 |
| Jul 17, 2025 | 62.21 | 62.52 | 59.29 | 62.44 | - | 5.83% | 2,081 |
| Jul 16, 2025 | 62.04 | 62.06 | 59.00 | 59.00 | - | -5.92% | 2,529 |
| Jul 15, 2025 | 63.02 | 63.96 | 62.33 | 62.71 | - | 1.28% | 778 |
| Jul 14, 2025 | 62.28 | 63.02 | 60.03 | 61.92 | - | -0.10% | 966 |
| Jul 11, 2025 | 62.40 | 62.51 | 61.98 | 61.98 | - | -1.65% | 273 |
| Jul 10, 2025 | 62.50 | 64.99 | 60.52 | 63.02 | - | 3.36% | 767 |
| Jul 9, 2025 | 67.00 | 67.00 | 60.11 | 60.97 | - | -2.07% | 2,190 |
| Jul 8, 2025 | 60.01 | 62.76 | 60.01 | 62.26 | - | 1.47% | 1,377 |
| Jul 7, 2025 | 66.00 | 66.00 | 61.36 | 61.36 | - | -4.30% | 2,147 |
| Jul 4, 2025 | 62.01 | 66.29 | 62.01 | 64.12 | - | 0.39% | 185 |
| Jul 3, 2025 | 63.48 | 65.15 | 63.08 | 63.87 | - | -4.51% | 2,565 |
| Jul 2, 2025 | 65.71 | 67.38 | 64.50 | 66.89 | - | 3.42% | 479 |
| Jul 1, 2025 | 65.71 | 65.71 | 64.00 | 64.68 | - | -1.55% | 1,102 |
| Jun 30, 2025 | 67.45 | 68.13 | 65.70 | 65.70 | - | -1.07% | 1,163 |
| Jun 27, 2025 | 70.38 | 77.37 | 66.29 | 66.41 | - | -2.75% | 2,822 |
| Jun 26, 2025 | 65.70 | 68.71 | 65.70 | 68.29 | - | 5.47% | 2,310 |
| Jun 25, 2025 | 65.49 | 67.02 | 64.72 | 64.75 | - | 0.79% | 779 |
| Jun 24, 2025 | 63.00 | 69.26 | 62.50 | 64.24 | - | 3.86% | 1,246 |
| Jun 23, 2025 | 64.00 | 64.04 | 61.85 | 61.85 | - | -3.42% | 641 |
| Jun 20, 2025 | 66.29 | 67.89 | 63.87 | 64.04 | - | -0.51% | 1,306 |
| Jun 19, 2025 | 67.00 | 67.00 | 64.37 | 64.37 | - | -0.97% | 528 |
| Jun 18, 2025 | 61.73 | 67.25 | 61.67 | 65.00 | - | 8.08% | 2,746 |
| Jun 17, 2025 | 60.70 | 62.00 | 58.00 | 60.14 | - | -1.44% | 1,021 |
| Jun 16, 2025 | 58.74 | 61.58 | 58.13 | 61.02 | - | 3.25% | 1,091 |
| Jun 13, 2025 | 58.11 | 59.10 | 56.04 | 59.10 | - | -1.42% | 1,198 |
| Jun 12, 2025 | 58.24 | 59.95 | 55.51 | 59.95 | - | -0.93% | 754 |
| Jun 11, 2025 | 60.30 | 61.90 | 60.00 | 60.51 | - | 0.85% | 568 |
| Jun 10, 2025 | 63.37 | 63.37 | 60.00 | 60.00 | - | -1.62% | 1,778 |
| Jun 9, 2025 | 60.51 | 62.80 | 58.00 | 60.99 | - | 0.74% | 1,873 |
| Jun 6, 2025 | 58.55 | 61.04 | 56.76 | 60.54 | - | 3.22% | 2,881 |
| Jun 5, 2025 | 58.70 | 59.46 | 56.97 | 58.65 | - | 4.14% | 1,476 |