Marvell Technology, Inc. (BIT:19MW)
Italy · Delayed Price · Currency is EUR 189.54
+7.48 (4.11%)
At close: Sep 4, 2026
BIT:19MW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 181.60 | 190.82 | 180.06 | 189.54 | 189.54 | 4.11% | 16,584 |
| Sep 3, 2026 | 177.58 | 182.06 | 173.50 | 182.06 | 182.06 | 2.29% | 8,080 |
| Sep 2, 2026 | 179.32 | 179.40 | 175.40 | 177.98 | 177.98 | -0.82% | 3,947 |
| Sep 1, 2026 | 182.96 | 183.00 | 173.26 | 179.46 | 179.46 | -1.63% | 8,762 |
| Aug 31, 2026 | 187.06 | 188.02 | 181.00 | 182.44 | 182.44 | -4.72% | 12,376 |
| Aug 28, 2026 | 189.76 | 196.38 | 188.50 | 191.48 | 191.48 | -8.47% | 19,132 |
| Aug 27, 2026 | 218.55 | 223.20 | 208.00 | 209.20 | 209.20 | 1.04% | 10,349 |
| Aug 26, 2026 | 207.45 | 209.00 | 203.65 | 207.05 | 207.05 | -1.22% | 5,441 |
| Aug 25, 2026 | 202.00 | 211.00 | 199.86 | 209.60 | 209.60 | 7.64% | 9,621 |
| Aug 24, 2026 | 195.72 | 197.96 | 189.56 | 194.72 | 194.72 | -2.96% | 6,812 |
| Aug 21, 2026 | 215.30 | 217.95 | 199.68 | 200.65 | 200.65 | -3.18% | 16,197 |
| Aug 20, 2026 | 206.15 | 211.40 | 195.98 | 207.25 | 207.25 | 3.79% | 20,490 |
| Aug 19, 2026 | 183.90 | 212.00 | 181.66 | 199.68 | 199.68 | 7.34% | 40,312 |
| Aug 18, 2026 | 197.56 | 197.60 | 183.00 | 186.02 | 186.02 | -9.76% | 17,604 |
| Aug 17, 2026 | 196.48 | 207.10 | 192.88 | 206.15 | 206.15 | 9.04% | 19,505 |
| 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 |