Marvell Technology, Inc. (FRA:9MW)
Germany · Delayed Price · Currency is EUR 71.10
+0.55 (0.78%)
At close: Sep 30, 2025
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 69.70 | 71.10 | 69.00 | 71.10 | 71.10 | 0.78% | - |
| Sep 29, 2025 | 71.23 | 72.18 | 70.55 | 70.55 | 70.55 | -0.69% | 26,255 |
| Sep 26, 2025 | 71.30 | 71.30 | 69.71 | 71.04 | 71.04 | -1.20% | 27,152 |
| Sep 25, 2025 | 67.86 | 72.02 | 66.38 | 71.90 | 71.90 | 4.19% | 36,123 |
| Sep 24, 2025 | 63.31 | 69.29 | 63.31 | 69.01 | 69.01 | 9.61% | 22,132 |
| Sep 23, 2025 | 63.81 | 64.20 | 62.96 | 62.96 | 62.96 | -1.62% | 169 |
| Sep 22, 2025 | 63.04 | 64.00 | 62.36 | 64.00 | 64.00 | 1.62% | 643 |
| Sep 19, 2025 | 63.06 | 64.00 | 62.70 | 62.98 | 62.98 | -0.25% | 1,456 |
| Sep 18, 2025 | 60.35 | 63.49 | 60.35 | 63.14 | 63.14 | 5.01% | 760 |
| Sep 17, 2025 | 57.69 | 60.24 | 57.69 | 60.13 | 60.13 | 3.19% | 778 |
| Sep 16, 2025 | 57.12 | 58.27 | 56.55 | 58.27 | 58.27 | 1.64% | 1,659 |
| Sep 15, 2025 | 57.17 | 57.57 | 56.58 | 57.33 | 57.33 | -0.05% | 535 |
| Sep 12, 2025 | 57.00 | 57.90 | 57.00 | 57.36 | 57.36 | 0.63% | 528 |
| Sep 11, 2025 | 57.42 | 57.80 | 57.00 | 57.00 | 57.00 | -0.80% | 561 |
| Sep 10, 2025 | 57.33 | 57.93 | 57.29 | 57.46 | 57.46 | 0.45% | 321 |
| Sep 9, 2025 | 55.83 | 57.50 | 55.83 | 57.20 | 57.20 | 2.91% | 1,838 |
| Sep 8, 2025 | 54.00 | 55.58 | 53.94 | 55.58 | 55.58 | 3.04% | 1,435 |
| Sep 5, 2025 | 54.85 | 55.20 | 53.58 | 53.94 | 53.94 | 0.82% | 3,923 |
| Sep 4, 2025 | 53.19 | 54.18 | 53.19 | 53.50 | 53.50 | 0.72% | 932 |
| Sep 3, 2025 | 55.18 | 56.07 | 53.10 | 53.12 | 53.12 | -3.19% | 3,933 |
| Sep 2, 2025 | 53.80 | 54.87 | 52.33 | 54.87 | 54.87 | -0.60% | 2,482 |
| Sep 1, 2025 | 54.00 | 55.20 | 53.19 | 55.20 | 55.20 | 2.74% | 1,601 |
| Aug 29, 2025 | 58.58 | 59.08 | 53.73 | 53.73 | 53.73 | -18.87% | 127,475 |
| Aug 28, 2025 | 63.77 | 66.23 | 63.77 | 66.23 | 66.23 | 2.52% | 1,573 |
| Aug 27, 2025 | 64.20 | 64.60 | 63.80 | 64.60 | 64.60 | 0.65% | 1,074 |
| Aug 26, 2025 | 63.06 | 64.18 | 63.06 | 64.18 | 64.18 | 1.57% | 257 |
| Aug 25, 2025 | 62.67 | 63.19 | 62.11 | 63.19 | 63.19 | 0.75% | 2,559 |
| Aug 22, 2025 | 61.26 | 63.19 | 61.26 | 62.72 | 62.72 | 2.23% | 170 |
| Aug 21, 2025 | 60.90 | 61.35 | 60.90 | 61.35 | 61.35 | 2.25% | 136 |
| Aug 20, 2025 | 61.17 | 61.86 | 58.90 | 60.00 | 60.00 | -3.01% | 1,600 |
| Aug 19, 2025 | 65.29 | 65.50 | 61.86 | 61.86 | 61.86 | -4.24% | 1,868 |
| Aug 18, 2025 | 65.18 | 65.18 | 64.60 | 64.60 | 64.60 | -1.72% | 502 |
| Aug 15, 2025 | 68.00 | 68.00 | 65.73 | 65.73 | 65.73 | -2.61% | 150 |
| Aug 14, 2025 | 67.27 | 68.18 | 67.27 | 67.49 | 67.49 | 0.15% | 184 |
| Aug 13, 2025 | 67.06 | 67.39 | 67.06 | 67.39 | 67.39 | 1.63% | 199 |
| Aug 12, 2025 | 66.35 | 66.35 | 64.75 | 66.31 | 66.31 | -1.92% | 2,005 |
| Aug 11, 2025 | 66.78 | 67.90 | 66.69 | 67.61 | 67.61 | 2.55% | 875 |
| Aug 8, 2025 | 65.11 | 65.93 | 65.06 | 65.93 | 65.93 | 1.82% | 184 |
| Aug 7, 2025 | 64.57 | 66.05 | 64.57 | 64.75 | 64.75 | -1.45% | 310 |
| Aug 6, 2025 | 65.89 | 66.01 | 65.70 | 65.70 | 65.70 | 0.03% | 192 |
| Aug 5, 2025 | 65.92 | 67.46 | 65.07 | 65.68 | 65.68 | -0.64% | 263 |
| Aug 4, 2025 | 65.46 | 66.35 | 64.68 | 66.10 | 66.10 | 2.80% | 362 |
| Aug 1, 2025 | 69.02 | 69.80 | 63.60 | 64.30 | 64.30 | -9.03% | 1,976 |
| Jul 31, 2025 | 72.41 | 73.34 | 70.68 | 70.68 | 70.68 | -0.95% | 2,277 |
| Jul 30, 2025 | 65.72 | 74.25 | 65.72 | 71.36 | 71.36 | 6.99% | 2,135 |
| Jul 29, 2025 | 65.19 | 68.13 | 65.19 | 66.70 | 66.70 | 2.07% | 818 |
| Jul 28, 2025 | 62.98 | 65.45 | 62.98 | 65.35 | 65.35 | 2.98% | 915 |
| Jul 25, 2025 | 63.94 | 63.94 | 63.30 | 63.46 | 63.46 | 2.60% | 2,644 |
| Jul 24, 2025 | 61.84 | 61.85 | 61.84 | 61.85 | 61.85 | -0.72% | 10 |
| Jul 23, 2025 | 61.07 | 62.30 | 61.01 | 62.30 | 62.30 | 1.43% | 141 |