Marvell Technology, Inc. (BIT:19MW)
Italy · Delayed Price · Currency is EUR 189.06
-7.70 (-3.91%)
At close: Aug 14, 2026
BIT:19MW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 194.32 | 196.12 | 187.62 | 189.06 | 189.06 | -3.91% | 10,165 |
| Aug 13, 2026 | 191.16 | 199.00 | 186.70 | 196.76 | 196.76 | 2.03% | 13,786 |
| Aug 12, 2026 | 188.24 | 195.00 | 188.24 | 192.84 | 192.84 | 6.14% | 5,861 |
| Aug 11, 2026 | 181.22 | 184.26 | 178.90 | 181.68 | 181.68 | -2.11% | 5,899 |
| Aug 10, 2026 | 192.72 | 199.00 | 185.60 | 185.60 | 185.60 | -0.75% | 9,997 |
| Aug 7, 2026 | 186.72 | 191.34 | 178.00 | 187.00 | 187.00 | -0.51% | 6,953 |
| Aug 6, 2026 | 181.36 | 190.10 | 175.14 | 187.96 | 187.96 | 0.52% | 8,158 |
| Aug 5, 2026 | 194.42 | 194.50 | 182.76 | 186.98 | 186.98 | -1.33% | 15,388 |
| Aug 4, 2026 | 175.42 | 190.10 | 174.78 | 189.50 | 189.50 | 16.00% | 16,697 |
| Aug 3, 2026 | 166.14 | 167.16 | 153.92 | 163.36 | 163.36 | -1.35% | 18,059 |
| Jul 31, 2026 | 168.78 | 175.00 | 163.84 | 165.60 | 165.60 | 4.65% | 25,960 |
| Jul 30, 2026 | 141.82 | 160.10 | 140.06 | 158.24 | 158.24 | 7.82% | 13,649 |
| Jul 29, 2026 | 151.20 | 155.86 | 145.40 | 146.76 | 146.76 | -5.29% | 11,046 |
| Jul 28, 2026 | 160.54 | 161.82 | 147.08 | 154.96 | 154.96 | -4.35% | 11,824 |
| Jul 27, 2026 | 177.12 | 178.10 | 160.00 | 162.00 | 162.00 | -6.50% | 10,231 |
| Jul 24, 2026 | 180.28 | 182.98 | 170.00 | 173.26 | 173.26 | -5.13% | 8,806 |
| Jul 23, 2026 | 187.92 | 190.48 | 180.50 | 182.62 | 182.62 | -1.96% | 11,440 |
| Jul 22, 2026 | 177.92 | 188.36 | 175.74 | 186.28 | 186.28 | 1.89% | 6,325 |
| Jul 21, 2026 | 180.62 | 183.72 | 178.00 | 182.82 | 182.82 | 4.16% | 9,505 |
| Jul 20, 2026 | 165.04 | 175.52 | 164.68 | 175.52 | 175.52 | 8.43% | 7,868 |
| Jul 17, 2026 | 156.48 | 166.70 | 155.50 | 161.88 | 161.88 | -3.64% | 18,531 |
| Jul 16, 2026 | 178.32 | 178.82 | 166.04 | 168.00 | 168.00 | -8.20% | 15,342 |
| Jul 15, 2026 | 199.68 | 200.30 | 180.22 | 183.00 | 183.00 | -7.24% | 11,427 |
| Jul 14, 2026 | 192.56 | 202.75 | 191.24 | 197.28 | 197.28 | 0.11% | 12,296 |
| Jul 13, 2026 | 198.88 | 202.35 | 191.20 | 197.06 | 197.06 | -5.08% | 11,372 |
| Jul 10, 2026 | 211.45 | 211.45 | 204.20 | 207.60 | 207.60 | -3.31% | 3,905 |
| Jul 9, 2026 | 209.45 | 220.15 | 207.85 | 214.70 | 214.70 | 7.41% | 5,554 |
| Jul 8, 2026 | 198.66 | 206.70 | 190.02 | 199.94 | 199.89 | 0.94% | 8,080 |
| Jul 7, 2026 | 210.95 | 212.90 | 195.24 | 198.08 | 198.03 | -11.83% | 16,449 |
| Jul 6, 2026 | 220.95 | 227.80 | 218.90 | 224.65 | 224.59 | -0.33% | 3,343 |
| Jul 3, 2026 | 215.95 | 226.40 | 215.95 | 225.40 | 225.34 | 1.03% | 2,984 |
| Jul 2, 2026 | 231.60 | 242.15 | 218.85 | 223.10 | 223.04 | -8.64% | 15,126 |
| Jul 1, 2026 | 256.20 | 256.70 | 243.00 | 244.20 | 244.14 | -6.19% | 9,459 |
| Jun 30, 2026 | 245.45 | 261.95 | 240.40 | 260.30 | 260.23 | 12.10% | 12,334 |
| Jun 29, 2026 | 236.75 | 240.50 | 220.00 | 232.20 | 232.14 | -0.30% | 10,125 |
| Jun 26, 2026 | 239.55 | 240.80 | 229.75 | 232.90 | 232.84 | -3.12% | 9,678 |
| Jun 25, 2026 | 253.60 | 257.00 | 234.00 | 240.40 | 240.34 | 0.99% | 17,314 |
| Jun 24, 2026 | 250.80 | 253.50 | 233.80 | 238.05 | 237.99 | -4.11% | 13,778 |
| Jun 23, 2026 | 249.45 | 255.60 | 242.85 | 248.25 | 248.18 | -5.79% | 22,060 |
| Jun 22, 2026 | 276.45 | 279.20 | 262.70 | 263.50 | 263.43 | -3.74% | 15,249 |
| Jun 19, 2026 | 285.95 | 285.95 | 271.00 | 273.75 | 273.68 | -2.91% | 5,185 |
| Jun 18, 2026 | 259.40 | 284.00 | 259.25 | 281.95 | 281.88 | 11.75% | 18,813 |
| Jun 17, 2026 | 249.95 | 254.00 | 244.85 | 252.30 | 252.23 | -1.43% | 14,629 |
| Jun 16, 2026 | 263.80 | 273.00 | 253.15 | 255.95 | 255.88 | 0.49% | 13,579 |
| Jun 15, 2026 | 255.20 | 260.00 | 247.95 | 254.70 | 254.63 | 2.70% | 18,492 |
| Jun 12, 2026 | 236.00 | 248.20 | 232.00 | 248.00 | 247.93 | 8.01% | 13,505 |
| Jun 11, 2026 | 221.55 | 233.50 | 221.00 | 229.60 | 229.54 | 2.94% | 14,355 |
| Jun 10, 2026 | 226.35 | 235.10 | 219.35 | 223.05 | 222.99 | -0.98% | 16,093 |
| Jun 9, 2026 | 258.25 | 263.00 | 223.95 | 225.25 | 225.19 | -13.42% | 25,197 |
| Jun 8, 2026 | 240.50 | 262.90 | 239.90 | 260.15 | 260.08 | 3.56% | 22,303 |