Marvell Technology, Inc. (ETR:9MW)
Germany · Delayed Price · Currency is EUR 155.36
+16.62 (11.98%)
Last updated: Nov 11, 2026, 5:30 PM CET
ETR:9MW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 147.00 | 156.42 | 146.76 | 155.36 | 155.36 | 11.98% | 30,304 |
| Nov 10, 2026 | 138.16 | 141.38 | 130.82 | 138.74 | 138.74 | 1.39% | 22,142 |
| Nov 9, 2026 | 122.28 | 140.84 | 122.28 | 136.84 | 136.84 | 9.23% | 21,348 |
| Nov 6, 2026 | 127.26 | 132.18 | 123.00 | 125.28 | 125.28 | -1.39% | 27,598 |
| Nov 5, 2026 | 137.76 | 139.36 | 121.60 | 127.04 | 127.04 | -9.88% | 26,878 |
| Nov 4, 2026 | 153.92 | 155.76 | 138.00 | 140.96 | 140.96 | -6.05% | 23,971 |
| Nov 3, 2026 | 153.28 | 160.78 | 150.04 | 150.04 | 150.04 | -8.20% | 20,394 |
| Nov 2, 2026 | 180.74 | 182.84 | 162.00 | 163.44 | 163.44 | -7.37% | 31,152 |
| Oct 30, 2026 | 185.02 | 186.56 | 176.44 | 176.44 | 176.44 | -11.26% | 14,830 |
| Oct 29, 2026 | 204.65 | 205.50 | 194.94 | 198.82 | 198.82 | -11.04% | 13,107 |
| Oct 28, 2026 | 224.05 | 225.90 | 222.00 | 223.50 | 223.50 | 2.50% | 4,995 |
| Oct 27, 2026 | 207.90 | 219.80 | 206.90 | 218.05 | 218.05 | 4.33% | 29,436 |
| Oct 26, 2026 | 200.85 | 210.30 | 199.98 | 209.00 | 209.00 | 1.98% | 7,254 |
| Oct 23, 2026 | 203.85 | 206.55 | 197.78 | 204.95 | 204.95 | 2.30% | 15,429 |
| 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 |