Marvell Technology, Inc. (ETR:9MW)
Germany · Delayed Price · Currency is EUR 200.35
-15.40 (-7.14%)
Last updated: Oct 22, 2026, 5:30 PM CEST
ETR:9MW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 207.20 | 210.30 | 200.15 | 200.35 | 200.35 | -7.14% | 8,272 |
| Oct 21, 2026 | 219.35 | 221.60 | 211.90 | 215.75 | 215.75 | 0.89% | 9,765 |
| Oct 20, 2026 | 209.15 | 216.10 | 202.60 | 213.85 | 213.85 | -2.15% | 11,162 |
| Oct 19, 2026 | 211.05 | 218.60 | 209.25 | 218.55 | 218.55 | 4.67% | 15,132 |
| Oct 16, 2026 | 215.45 | 215.45 | 205.25 | 208.80 | 208.80 | -0.95% | 9,617 |
| Oct 15, 2026 | 212.25 | 214.45 | 203.00 | 210.80 | 210.80 | -7.26% | 17,505 |
| Oct 14, 2026 | 239.10 | 240.05 | 227.30 | 227.30 | 227.30 | -1.81% | 9,594 |
| Oct 13, 2026 | 229.65 | 234.80 | 225.00 | 231.50 | 231.50 | -2.22% | 10,440 |
| Oct 12, 2026 | 244.30 | 248.65 | 234.00 | 236.75 | 236.75 | -2.15% | 11,929 |
| Oct 9, 2026 | 249.55 | 252.90 | 240.05 | 241.95 | 241.95 | -1.72% | 9,381 |
| Oct 8, 2026 | 251.10 | 253.50 | 245.00 | 246.25 | 246.20 | -2.32% | 11,353 |
| Oct 7, 2026 | 257.85 | 258.40 | 247.75 | 252.10 | 252.05 | -1.73% | 24,497 |
| Oct 6, 2026 | 242.60 | 267.35 | 232.05 | 256.55 | 256.49 | 5.58% | 33,850 |
| Oct 5, 2026 | 246.25 | 248.10 | 240.10 | 243.00 | 242.95 | -0.29% | 10,022 |
| Oct 2, 2026 | 240.00 | 248.00 | 239.80 | 243.70 | 243.65 | 3.35% | 27,781 |
| Oct 1, 2026 | 239.50 | 240.30 | 228.55 | 235.80 | 235.75 | 3.56% | 17,161 |
| Sep 30, 2026 | 230.85 | 233.35 | 226.60 | 227.70 | 227.65 | -1.43% | 7,394 |
| Sep 29, 2026 | 223.05 | 231.80 | 223.05 | 231.00 | 230.95 | 4.81% | 9,652 |
| Sep 28, 2026 | 223.65 | 229.90 | 219.00 | 220.40 | 220.35 | -4.17% | 19,386 |
| Sep 25, 2026 | 231.85 | 232.85 | 226.00 | 230.00 | 229.95 | 2.24% | 7,486 |
| Sep 24, 2026 | 224.50 | 227.60 | 220.85 | 224.95 | 224.90 | -1.49% | 10,943 |
| Sep 23, 2026 | 230.85 | 231.80 | 225.50 | 228.35 | 228.30 | -0.26% | 11,745 |
| Sep 22, 2026 | 222.95 | 230.55 | 218.95 | 228.95 | 228.90 | 3.15% | 11,915 |
| Sep 21, 2026 | 217.00 | 222.30 | 214.00 | 221.95 | 221.90 | 6.94% | 15,572 |
| Sep 18, 2026 | 213.00 | 213.85 | 207.55 | 207.55 | 207.50 | -0.93% | 12,054 |
| Sep 17, 2026 | 203.80 | 215.30 | 203.15 | 209.50 | 209.45 | 5.54% | 16,860 |
| Sep 16, 2026 | 195.44 | 202.50 | 194.98 | 198.50 | 198.46 | 1.95% | 7,253 |
| Sep 15, 2026 | 190.58 | 196.14 | 189.00 | 194.70 | 194.66 | 1.61% | 4,691 |
| Sep 14, 2026 | 194.72 | 194.72 | 185.88 | 191.62 | 191.58 | -6.32% | 20,576 |
| Sep 11, 2026 | 196.90 | 205.75 | 196.44 | 204.55 | 204.51 | 2.87% | 5,477 |
| Sep 10, 2026 | 201.60 | 201.60 | 194.32 | 198.84 | 198.80 | -2.22% | 9,713 |
| Sep 9, 2026 | 194.48 | 206.85 | 190.38 | 203.35 | 203.31 | 2.76% | 11,540 |
| Sep 8, 2026 | 193.26 | 198.46 | 189.50 | 197.88 | 197.84 | 2.89% | 12,982 |
| Sep 7, 2026 | 193.58 | 194.14 | 190.70 | 192.32 | 192.28 | 1.54% | 15,005 |
| Sep 4, 2026 | 181.70 | 190.78 | 180.16 | 189.40 | 189.36 | 3.96% | 20,682 |
| Sep 3, 2026 | 178.14 | 182.18 | 173.62 | 182.18 | 182.14 | 2.37% | 8,708 |
| Sep 2, 2026 | 178.94 | 179.40 | 175.68 | 177.96 | 177.92 | -0.85% | 5,631 |
| Sep 1, 2026 | 182.68 | 183.14 | 173.54 | 179.48 | 179.44 | -1.60% | 20,110 |
| Aug 31, 2026 | 186.88 | 187.72 | 180.78 | 182.40 | 182.36 | -4.64% | 10,208 |
| Aug 28, 2026 | 189.40 | 196.42 | 188.80 | 191.28 | 191.24 | -8.59% | 29,741 |
| Aug 27, 2026 | 219.10 | 223.40 | 207.50 | 209.25 | 209.20 | 0.89% | 13,962 |
| Aug 26, 2026 | 207.25 | 207.80 | 203.40 | 207.40 | 207.35 | -0.98% | 14,124 |
| Aug 25, 2026 | 202.35 | 211.10 | 200.00 | 209.45 | 209.40 | 7.10% | 7,322 |
| Aug 24, 2026 | 195.54 | 197.88 | 189.50 | 195.56 | 195.52 | -2.59% | 11,845 |
| Aug 21, 2026 | 216.00 | 217.95 | 200.45 | 200.75 | 200.71 | -3.25% | 10,483 |
| Aug 20, 2026 | 206.25 | 210.50 | 196.36 | 207.50 | 207.45 | 3.65% | 15,017 |
| Aug 19, 2026 | 184.10 | 212.05 | 181.22 | 200.20 | 200.16 | 7.77% | 33,069 |
| Aug 18, 2026 | 197.44 | 197.44 | 183.38 | 185.76 | 185.72 | -9.72% | 19,265 |
| Aug 17, 2026 | 196.52 | 206.95 | 193.28 | 205.75 | 205.71 | 8.89% | 15,561 |
| Aug 14, 2026 | 194.72 | 196.20 | 188.00 | 188.96 | 188.92 | -4.10% | 14,508 |