Marvell Technology, Inc. (FRA:9MW)
Germany · Delayed Price · Currency is EUR 57.20
+1.62 (2.91%)
Last updated: Sep 9, 2025, 7:06 PM CET
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 55.83 | 57.50 | 55.83 | 57.20 | - | 2.91% | 3,601 |
| Sep 8, 2025 | 54.00 | 55.58 | 53.94 | 55.58 | - | 3.04% | 1,135 |
| Sep 5, 2025 | 54.85 | 55.20 | 53.58 | 53.94 | - | 0.82% | 3,923 |
| Sep 4, 2025 | 53.19 | 54.18 | 53.19 | 53.50 | - | 0.72% | 932 |
| Sep 3, 2025 | 55.18 | 56.07 | 53.10 | 53.12 | - | -3.19% | 3,933 |
| Sep 2, 2025 | 53.80 | 54.87 | 52.33 | 54.87 | - | -0.60% | 2,482 |
| Sep 1, 2025 | 54.00 | 55.20 | 53.19 | 55.20 | - | 2.74% | 1,601 |
| Aug 29, 2025 | 58.58 | 59.08 | 53.73 | 53.73 | - | -18.87% | 7,483 |
| Aug 28, 2025 | 63.77 | 66.23 | 63.77 | 66.23 | - | 2.52% | 1,573 |
| Aug 27, 2025 | 64.20 | 64.60 | 63.80 | 64.60 | - | 0.65% | 1,074 |
| Aug 26, 2025 | 63.06 | 64.18 | 63.06 | 64.18 | - | 1.57% | 257 |
| Aug 25, 2025 | 62.67 | 63.19 | 62.11 | 63.19 | - | 0.75% | 2,559 |
| Aug 22, 2025 | 61.26 | 63.19 | 61.26 | 62.72 | - | 2.23% | 170 |
| Aug 21, 2025 | 60.90 | 61.35 | 60.90 | 61.35 | - | 2.25% | 136 |
| Aug 20, 2025 | 61.17 | 61.86 | 58.90 | 60.00 | - | -3.01% | 1,600 |
| Aug 19, 2025 | 65.29 | 65.50 | 61.86 | 61.86 | - | -4.24% | 1,868 |
| Aug 18, 2025 | 65.18 | 65.18 | 64.60 | 64.60 | - | -1.72% | 502 |
| Aug 15, 2025 | 68.00 | 68.00 | 65.73 | 65.73 | - | -2.61% | 150 |
| Aug 14, 2025 | 67.27 | 68.18 | 67.27 | 67.49 | - | 0.15% | 184 |
| Aug 13, 2025 | 67.06 | 67.39 | 67.06 | 67.39 | - | 1.63% | 199 |
| Aug 12, 2025 | 66.35 | 66.35 | 64.75 | 66.31 | - | -1.92% | 2,005 |
| Aug 11, 2025 | 66.78 | 67.90 | 66.69 | 67.61 | - | 2.55% | 875 |
| Aug 8, 2025 | 65.11 | 65.93 | 65.06 | 65.93 | - | 1.82% | 184 |
| Aug 7, 2025 | 64.57 | 66.05 | 64.57 | 64.75 | - | -1.45% | 310 |
| Aug 6, 2025 | 65.89 | 66.01 | 65.70 | 65.70 | - | 0.03% | 192 |
| Aug 5, 2025 | 65.92 | 67.46 | 65.07 | 65.68 | - | -0.64% | 263 |
| Aug 4, 2025 | 65.46 | 66.35 | 64.68 | 66.10 | - | 2.80% | 362 |
| Aug 1, 2025 | 69.02 | 69.80 | 63.60 | 64.30 | - | -9.03% | 1,976 |
| Jul 31, 2025 | 72.41 | 73.34 | 70.68 | 70.68 | - | -0.95% | 2,277 |
| Jul 30, 2025 | 65.72 | 74.25 | 65.72 | 71.36 | - | 6.99% | 2,135 |
| Jul 29, 2025 | 65.19 | 68.13 | 65.19 | 66.70 | - | 2.07% | 818 |
| Jul 28, 2025 | 62.98 | 65.45 | 62.98 | 65.35 | - | 2.98% | 915 |
| Jul 25, 2025 | 63.94 | 63.94 | 63.30 | 63.46 | - | 2.60% | 2,644 |
| Jul 24, 2025 | 61.84 | 61.85 | 61.84 | 61.85 | - | -0.72% | 10 |
| Jul 23, 2025 | 61.07 | 62.30 | 61.01 | 62.30 | - | 1.43% | 141 |
| Jul 22, 2025 | 62.22 | 62.79 | 60.60 | 61.42 | - | -1.35% | 859 |
| Jul 21, 2025 | 64.02 | 64.02 | 62.03 | 62.26 | - | -2.98% | 353 |
| Jul 18, 2025 | 61.65 | 64.17 | 61.58 | 64.17 | - | 2.52% | 1,415 |
| Jul 17, 2025 | 61.00 | 62.59 | 61.00 | 62.59 | - | 3.40% | 1,980 |
| Jul 16, 2025 | 62.75 | 62.75 | 58.95 | 60.53 | - | -4.66% | 2,150 |
| Jul 15, 2025 | 61.76 | 64.10 | 61.76 | 63.49 | - | 3.81% | 900 |
| Jul 14, 2025 | 61.84 | 62.20 | 60.50 | 61.16 | - | -2.50% | 975 |
| Jul 11, 2025 | 62.34 | 62.73 | 61.91 | 62.73 | - | -0.08% | 602 |
| Jul 10, 2025 | 61.25 | 62.78 | 61.25 | 62.78 | - | 1.75% | 4,203 |
| Jul 9, 2025 | 61.34 | 62.32 | 61.12 | 61.70 | - | 0.03% | 1,001 |
| Jul 8, 2025 | 60.59 | 62.24 | 60.59 | 61.68 | - | 0.37% | 24 |
| Jul 7, 2025 | 64.10 | 64.26 | 61.45 | 61.45 | - | -4.16% | 450 |
| Jul 4, 2025 | 63.26 | 65.07 | 63.26 | 64.12 | - | 0.17% | 821 |
| Jul 3, 2025 | 62.56 | 64.46 | 62.56 | 64.01 | - | 0.02% | 1,298 |
| Jul 2, 2025 | 65.01 | 66.85 | 64.00 | 64.00 | - | -1.40% | 1,204 |