Marvell Technology, Inc. (ETR:9MW)
Germany · Delayed Price · Currency is EUR 204.55
+5.71 (2.87%)
At close: Sep 11, 2026
ETR:9MW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 196.90 | 205.75 | 196.44 | 204.55 | 204.55 | 2.87% | 5,477 |
| Sep 10, 2026 | 201.60 | 201.60 | 194.32 | 198.84 | 198.84 | -2.22% | 9,713 |
| Sep 9, 2026 | 194.48 | 206.85 | 190.38 | 203.35 | 203.35 | 2.76% | 11,540 |
| Sep 8, 2026 | 193.26 | 198.46 | 189.50 | 197.88 | 197.88 | 2.89% | 12,982 |
| Sep 7, 2026 | 193.58 | 194.14 | 190.70 | 192.32 | 192.32 | 1.54% | 15,005 |
| Sep 4, 2026 | 181.70 | 190.78 | 180.16 | 189.40 | 189.40 | 3.96% | 20,682 |
| Sep 3, 2026 | 178.14 | 182.18 | 173.62 | 182.18 | 182.18 | 2.37% | 8,708 |
| Sep 2, 2026 | 178.94 | 179.40 | 175.68 | 177.96 | 177.96 | -0.85% | 5,631 |
| Sep 1, 2026 | 182.68 | 183.14 | 173.54 | 179.48 | 179.48 | -1.60% | 20,110 |
| Aug 31, 2026 | 186.88 | 187.72 | 180.78 | 182.40 | 182.40 | -4.64% | 10,208 |
| Aug 28, 2026 | 189.40 | 196.42 | 188.80 | 191.28 | 191.28 | -8.59% | 29,741 |
| Aug 27, 2026 | 219.10 | 223.40 | 207.50 | 209.25 | 209.25 | 0.89% | 13,962 |
| Aug 26, 2026 | 207.25 | 207.80 | 203.40 | 207.40 | 207.40 | -0.98% | 14,124 |
| Aug 25, 2026 | 202.35 | 211.10 | 200.00 | 209.45 | 209.45 | 7.10% | 7,322 |
| Aug 24, 2026 | 195.54 | 197.88 | 189.50 | 195.56 | 195.56 | -2.59% | 11,845 |
| Aug 21, 2026 | 216.00 | 217.95 | 200.45 | 200.75 | 200.75 | -3.25% | 10,483 |
| Aug 20, 2026 | 206.25 | 210.50 | 196.36 | 207.50 | 207.50 | 3.65% | 15,017 |
| Aug 19, 2026 | 184.10 | 212.05 | 181.22 | 200.20 | 200.20 | 7.77% | 33,069 |
| Aug 18, 2026 | 197.44 | 197.44 | 183.38 | 185.76 | 185.76 | -9.72% | 19,265 |
| Aug 17, 2026 | 196.52 | 206.95 | 193.28 | 205.75 | 205.75 | 8.89% | 15,561 |
| Aug 14, 2026 | 194.72 | 196.20 | 188.00 | 188.96 | 188.96 | -4.10% | 14,508 |
| Aug 13, 2026 | 189.82 | 199.24 | 186.90 | 197.04 | 197.04 | 2.00% | 14,178 |
| Aug 12, 2026 | 188.96 | 195.26 | 188.58 | 193.18 | 193.18 | 6.20% | 11,103 |
| Aug 11, 2026 | 181.20 | 188.86 | 179.00 | 181.90 | 181.90 | -2.11% | 8,118 |
| Aug 10, 2026 | 193.30 | 198.14 | 185.74 | 185.82 | 185.82 | -0.66% | 34,892 |
| Aug 7, 2026 | 187.04 | 190.28 | 178.98 | 187.06 | 187.06 | 0.11% | 20,210 |
| Aug 6, 2026 | 181.70 | 190.00 | 175.00 | 186.86 | 186.86 | -0.27% | 15,367 |
| Aug 5, 2026 | 194.42 | 194.42 | 182.78 | 187.36 | 187.36 | -1.39% | 21,806 |
| Aug 4, 2026 | 175.98 | 190.00 | 174.66 | 190.00 | 190.00 | 16.36% | 40,157 |
| Aug 3, 2026 | 165.72 | 166.92 | 154.80 | 163.28 | 163.28 | -1.19% | 23,797 |
| Jul 31, 2026 | 168.74 | 173.80 | 163.50 | 165.24 | 165.24 | 4.66% | 33,938 |
| Jul 30, 2026 | 142.70 | 160.00 | 140.16 | 157.88 | 157.88 | 7.36% | 35,186 |
| Jul 29, 2026 | 151.08 | 156.00 | 145.72 | 147.06 | 147.06 | -5.85% | 18,571 |
| Jul 28, 2026 | 160.40 | 162.28 | 147.96 | 156.20 | 156.20 | -3.28% | 33,065 |
| Jul 27, 2026 | 178.02 | 178.10 | 160.00 | 161.50 | 161.50 | -7.01% | 19,208 |
| Jul 24, 2026 | 180.88 | 183.08 | 170.02 | 173.68 | 173.68 | -4.88% | 12,881 |
| Jul 23, 2026 | 188.34 | 190.36 | 180.64 | 182.60 | 182.60 | -2.16% | 10,838 |
| Jul 22, 2026 | 177.84 | 187.56 | 175.66 | 186.64 | 186.64 | 2.17% | 34,928 |
| Jul 21, 2026 | 181.40 | 183.56 | 177.86 | 182.68 | 182.68 | 3.83% | 11,997 |
| Jul 20, 2026 | 165.22 | 175.94 | 164.84 | 175.94 | 175.94 | 8.86% | 13,972 |
| Jul 17, 2026 | 157.06 | 165.94 | 155.56 | 161.62 | 161.62 | -3.58% | 31,253 |
| Jul 16, 2026 | 178.22 | 178.70 | 166.96 | 167.62 | 167.62 | -8.22% | 20,365 |
| Jul 15, 2026 | 199.70 | 199.70 | 180.48 | 182.64 | 182.64 | -7.25% | 7,509 |
| Jul 14, 2026 | 193.46 | 202.15 | 191.46 | 196.92 | 196.92 | 0.21% | 13,351 |
| Jul 13, 2026 | 198.82 | 201.80 | 191.14 | 196.50 | 196.50 | -4.91% | 10,301 |
| Jul 10, 2026 | 211.40 | 211.40 | 204.50 | 206.65 | 206.65 | -4.57% | 8,593 |
| Jul 9, 2026 | 208.95 | 219.80 | 208.15 | 216.60 | 216.55 | 8.16% | 8,570 |
| Jul 8, 2026 | 197.82 | 207.30 | 190.52 | 200.25 | 200.20 | 0.99% | 30,677 |
| Jul 7, 2026 | 211.80 | 211.85 | 195.28 | 198.28 | 198.23 | -11.48% | 23,634 |
| Jul 6, 2026 | 221.05 | 227.15 | 219.05 | 224.00 | 223.95 | -0.38% | 9,683 |