Marvell Technology, Inc. (ETR:9MW)
Germany · Delayed Price · Currency is EUR 76.72
+0.12 (0.16%)
At close: Nov 28, 2025
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 75.58 | 77.00 | 74.00 | 76.72 | 76.72 | 0.16% | 10,840 |
| Nov 27, 2025 | 75.89 | 77.53 | 75.84 | 76.60 | 76.60 | 1.15% | 2,275 |
| Nov 26, 2025 | 72.99 | 75.79 | 72.13 | 75.73 | 75.73 | 6.62% | 4,246 |
| Nov 25, 2025 | 71.90 | 72.25 | 70.08 | 71.03 | 71.03 | 0.58% | 7,260 |
| Nov 24, 2025 | 68.33 | 70.94 | 67.59 | 70.62 | 70.62 | 5.50% | 3,929 |
| Nov 21, 2025 | 66.22 | 67.40 | 64.89 | 66.94 | 66.94 | -4.52% | 16,746 |
| Nov 20, 2025 | 72.70 | 73.88 | 70.11 | 70.11 | 70.11 | 0.42% | 10,835 |
| Nov 19, 2025 | 68.12 | 70.27 | 67.03 | 69.82 | 69.82 | 1.01% | 3,765 |
| Nov 18, 2025 | 70.75 | 71.68 | 68.35 | 69.12 | 69.12 | -4.94% | 6,147 |
| Nov 17, 2025 | 74.70 | 75.95 | 72.46 | 72.71 | 72.71 | -4.42% | 3,600 |
| Nov 14, 2025 | 74.11 | 76.18 | 71.89 | 76.07 | 76.07 | 1.71% | 10,659 |
| Nov 13, 2025 | 77.58 | 77.60 | 72.82 | 74.79 | 74.79 | -5.69% | 6,166 |
| Nov 12, 2025 | 78.77 | 80.00 | 77.50 | 79.30 | 79.30 | 2.80% | 6,025 |
| Nov 11, 2025 | 80.02 | 80.06 | 77.00 | 77.14 | 77.14 | -4.16% | 6,942 |
| Nov 10, 2025 | 80.66 | 81.52 | 79.97 | 80.49 | 80.49 | 8.76% | 7,671 |
| Nov 7, 2025 | 82.00 | 82.11 | 73.50 | 74.01 | 74.01 | -8.55% | 10,941 |
| Nov 6, 2025 | 82.80 | 90.41 | 80.93 | 80.93 | 80.93 | 0.26% | 56,475 |
| Nov 5, 2025 | 75.45 | 81.42 | 75.05 | 80.72 | 80.72 | 3.54% | 9,701 |
| Nov 4, 2025 | 76.72 | 79.05 | 75.87 | 77.96 | 77.96 | -2.23% | 7,535 |
| Nov 3, 2025 | 81.61 | 84.61 | 79.28 | 79.74 | 79.74 | -1.30% | 6,578 |
| Oct 31, 2025 | 78.92 | 84.54 | 78.90 | 80.79 | 80.79 | 5.24% | 16,499 |
| Oct 30, 2025 | 77.36 | 77.91 | 76.55 | 76.77 | 76.77 | -1.03% | 3,647 |
| Oct 29, 2025 | 76.76 | 78.55 | 76.52 | 77.57 | 77.57 | 2.01% | 6,686 |
| Oct 28, 2025 | 75.90 | 77.27 | 75.54 | 76.04 | 76.04 | 0.29% | 2,194 |
| Oct 27, 2025 | 74.64 | 75.89 | 73.30 | 75.82 | 75.82 | 4.05% | 2,944 |
| Oct 24, 2025 | 71.35 | 73.26 | 71.24 | 72.87 | 72.87 | 2.76% | 3,059 |
| Oct 23, 2025 | 69.32 | 71.10 | 69.23 | 70.91 | 70.91 | 2.41% | 9,145 |
| Oct 22, 2025 | 71.41 | 71.98 | 69.24 | 69.24 | 69.24 | -4.59% | 7,236 |
| Oct 21, 2025 | 73.81 | 74.00 | 71.65 | 72.57 | 72.57 | -2.51% | 3,164 |
| Oct 20, 2025 | 75.64 | 75.94 | 74.25 | 74.44 | 74.44 | 0.46% | 5,670 |
| Oct 17, 2025 | 73.41 | 75.94 | 71.85 | 74.10 | 74.10 | -3.58% | 5,518 |
| Oct 16, 2025 | 77.43 | 78.10 | 76.50 | 76.85 | 76.85 | 1.69% | 5,053 |
| Oct 15, 2025 | 75.81 | 76.44 | 74.84 | 75.57 | 75.57 | 0.12% | 3,358 |
| Oct 14, 2025 | 75.47 | 76.05 | 73.89 | 75.48 | 75.48 | -1.42% | 5,460 |
| Oct 13, 2025 | 76.73 | 77.48 | 75.00 | 76.57 | 76.57 | 1.51% | 6,214 |
| Oct 10, 2025 | 78.59 | 81.77 | 75.43 | 75.43 | 75.43 | -4.48% | 4,640 |
| Oct 9, 2025 | 80.00 | 80.00 | 78.20 | 78.97 | 78.92 | 1.54% | 2,097 |
| Oct 8, 2025 | 75.91 | 77.77 | 74.68 | 77.77 | 77.72 | 4.40% | 2,335 |
| Oct 7, 2025 | 76.48 | 77.55 | 74.49 | 74.49 | 74.44 | -2.40% | 4,660 |
| Oct 6, 2025 | 75.94 | 77.07 | 74.52 | 76.32 | 76.27 | 3.61% | 4,487 |
| Oct 3, 2025 | 73.47 | 74.33 | 72.70 | 73.66 | 73.61 | 0.49% | 1,912 |
| Oct 2, 2025 | 71.61 | 73.58 | 71.61 | 73.30 | 73.25 | 4.39% | 9,583 |
| Oct 1, 2025 | 69.34 | 70.56 | 68.92 | 70.22 | 70.17 | -0.93% | 6,090 |
| Sep 30, 2025 | 70.00 | 71.98 | 69.32 | 70.88 | 70.83 | -0.55% | 8,232 |
| Sep 29, 2025 | 71.38 | 72.07 | 71.00 | 71.27 | 71.22 | 1.74% | 6,400 |
| Sep 26, 2025 | 71.19 | 72.14 | 69.95 | 70.05 | 70.00 | 1.57% | 4,626 |
| Sep 25, 2025 | 67.53 | 68.97 | 66.00 | 68.97 | 68.92 | 4.52% | 3,669 |
| Sep 24, 2025 | 63.71 | 67.00 | 63.21 | 65.99 | 65.95 | 2.96% | 6,728 |
| Sep 23, 2025 | 64.35 | 64.65 | 63.28 | 64.09 | 64.05 | 1.22% | 463 |
| Sep 22, 2025 | 63.01 | 63.55 | 62.00 | 63.32 | 63.28 | 0.75% | 234,235 |