Marvell Technology, Inc. (FRA:9MW)
Germany · Delayed Price · Currency is EUR 69.59
+0.59 (0.86%)
At close: Oct 23, 2025
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 0.86% | - |
| Oct 22, 2025 | 71.95 | 72.03 | 69.00 | 69.00 | 69.00 | -3.62% | 556 |
| Oct 21, 2025 | 73.28 | 74.25 | 71.59 | 71.59 | 71.59 | -2.73% | 245 |
| Oct 20, 2025 | 75.50 | 75.50 | 73.60 | 73.60 | 73.60 | -2.57% | 3,889 |
| Oct 17, 2025 | 74.00 | 75.54 | 71.25 | 75.54 | 75.54 | -0.87% | 1,237 |
| Oct 16, 2025 | 76.79 | 77.89 | 76.20 | 76.20 | 76.20 | 1.69% | 1,228 |
| Oct 15, 2025 | 75.27 | 76.87 | 74.93 | 74.93 | 74.93 | 0.82% | 1,156 |
| Oct 14, 2025 | 75.01 | 76.29 | 74.32 | 74.32 | 74.32 | -2.98% | 371 |
| Oct 13, 2025 | 76.84 | 78.00 | 75.94 | 76.60 | 76.60 | 1.38% | 3,507 |
| Oct 10, 2025 | 78.07 | 81.36 | 75.29 | 75.56 | 75.56 | -4.76% | 816 |
| Oct 9, 2025 | 80.09 | 80.09 | 79.01 | 79.34 | 79.29 | 0.83% | 1,646 |
| Oct 8, 2025 | 74.42 | 78.69 | 74.42 | 78.69 | 78.64 | 6.04% | 642 |
| Oct 7, 2025 | 75.76 | 77.88 | 73.67 | 74.21 | 74.16 | -2.10% | 3,871 |
| Oct 6, 2025 | 74.30 | 77.07 | 74.30 | 75.80 | 75.75 | 3.55% | 4,085 |
| Oct 3, 2025 | 74.06 | 74.17 | 72.35 | 73.20 | 73.15 | -1.08% | 2,533 |
| Oct 2, 2025 | 70.51 | 74.29 | 70.43 | 74.00 | 73.95 | 4.85% | 3,307 |
| Oct 1, 2025 | 69.92 | 70.58 | 69.00 | 70.58 | 70.53 | -0.73% | 3,942 |
| Sep 30, 2025 | 69.70 | 71.10 | 69.00 | 71.10 | 71.05 | 0.78% | 3,598 |
| Sep 29, 2025 | 71.23 | 72.18 | 70.55 | 70.55 | 70.50 | -0.69% | 1,987 |
| Sep 26, 2025 | 71.30 | 71.30 | 69.71 | 71.04 | 70.99 | -1.20% | 1,532 |
| Sep 25, 2025 | 67.86 | 72.02 | 66.38 | 71.90 | 71.85 | 4.19% | 1,058 |
| Sep 24, 2025 | 63.31 | 69.29 | 63.31 | 69.01 | 68.97 | 9.61% | 625 |
| Sep 23, 2025 | 63.81 | 64.20 | 62.96 | 62.96 | 62.92 | -1.62% | 169 |
| Sep 22, 2025 | 63.04 | 64.00 | 62.36 | 64.00 | 63.96 | 1.62% | 643 |
| Sep 19, 2025 | 63.06 | 64.00 | 62.70 | 62.98 | 62.94 | -0.25% | 1,456 |
| Sep 18, 2025 | 60.35 | 63.49 | 60.35 | 63.14 | 63.10 | 5.01% | 760 |
| Sep 17, 2025 | 57.69 | 60.24 | 57.69 | 60.13 | 60.09 | 3.19% | 778 |
| Sep 16, 2025 | 57.12 | 58.27 | 56.55 | 58.27 | 58.23 | 1.64% | 1,659 |
| Sep 15, 2025 | 57.17 | 57.57 | 56.58 | 57.33 | 57.29 | -0.05% | 535 |
| Sep 12, 2025 | 57.00 | 57.90 | 57.00 | 57.36 | 57.32 | 0.63% | 528 |
| Sep 11, 2025 | 57.42 | 57.80 | 57.00 | 57.00 | 56.96 | -0.80% | 561 |
| Sep 10, 2025 | 57.33 | 57.93 | 57.29 | 57.46 | 57.42 | 0.45% | 321 |
| Sep 9, 2025 | 55.83 | 57.50 | 55.83 | 57.20 | 57.16 | 2.91% | 1,838 |
| Sep 8, 2025 | 54.00 | 55.58 | 53.94 | 55.58 | 55.54 | 3.04% | 1,435 |
| Sep 5, 2025 | 54.85 | 55.20 | 53.58 | 53.94 | 53.91 | 0.82% | 3,923 |
| Sep 4, 2025 | 53.19 | 54.18 | 53.19 | 53.50 | 53.47 | 0.72% | 932 |
| Sep 3, 2025 | 55.18 | 56.07 | 53.10 | 53.12 | 53.09 | -3.19% | 3,933 |
| Sep 2, 2025 | 53.80 | 54.87 | 52.33 | 54.87 | 54.83 | -0.60% | 2,482 |
| Sep 1, 2025 | 54.00 | 55.20 | 53.19 | 55.20 | 55.16 | 2.74% | 1,601 |
| Aug 29, 2025 | 58.58 | 59.08 | 53.73 | 53.73 | 53.70 | -18.87% | 7,483 |
| Aug 28, 2025 | 63.77 | 66.23 | 63.77 | 66.23 | 66.19 | 2.52% | 1,573 |
| Aug 27, 2025 | 64.20 | 64.60 | 63.80 | 64.60 | 64.56 | 0.65% | 1,074 |
| Aug 26, 2025 | 63.06 | 64.18 | 63.06 | 64.18 | 64.14 | 1.57% | 257 |
| Aug 25, 2025 | 62.67 | 63.19 | 62.11 | 63.19 | 63.15 | 0.75% | 2,559 |
| Aug 22, 2025 | 61.26 | 63.19 | 61.26 | 62.72 | 62.68 | 2.23% | 170 |
| Aug 21, 2025 | 60.90 | 61.35 | 60.90 | 61.35 | 61.31 | 2.25% | 136 |
| Aug 20, 2025 | 61.17 | 61.86 | 58.90 | 60.00 | 59.96 | -3.01% | 1,600 |
| Aug 19, 2025 | 65.29 | 65.50 | 61.86 | 61.86 | 61.82 | -4.24% | 1,868 |
| Aug 18, 2025 | 65.18 | 65.18 | 64.60 | 64.60 | 64.56 | -1.72% | 502 |
| Aug 15, 2025 | 68.00 | 68.00 | 65.73 | 65.73 | 65.69 | -2.61% | 150 |