Marvell Technology, Inc. (FRA:9MW)
Germany · Delayed Price · Currency is EUR 186.20
-5.96 (-3.10%)
Last updated: Aug 5, 2026, 5:14 PM CET
FRA:9MW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 195.92 | 196.06 | 188.88 | 190.36 | - | -0.94% | 75 |
| Aug 4, 2026 | 170.62 | 192.96 | 170.62 | 192.16 | 192.16 | 15.16% | 1,427 |
| Aug 3, 2026 | 169.30 | 169.56 | 154.98 | 166.86 | 166.86 | 0.57% | 837 |
| Jul 31, 2026 | 174.68 | 174.68 | 164.04 | 165.92 | 165.92 | 6.03% | 1,500 |
| Jul 30, 2026 | 142.34 | 159.64 | 140.00 | 156.48 | 156.48 | 5.74% | 1,320 |
| Jul 29, 2026 | 148.40 | 155.00 | 143.66 | 147.98 | 147.98 | -4.75% | 1,482 |
| Jul 28, 2026 | 162.72 | 162.72 | 148.38 | 155.36 | 155.36 | -6.41% | 1,754 |
| Jul 27, 2026 | 178.20 | 178.46 | 160.00 | 166.00 | 166.00 | -1.96% | 3,624 |
| Jul 24, 2026 | 179.96 | 181.94 | 169.32 | 169.32 | 169.32 | -6.83% | 183 |
| Jul 23, 2026 | 187.82 | 191.52 | 181.74 | 181.74 | 181.74 | -2.29% | 228 |
| Jul 22, 2026 | 181.48 | 187.74 | 176.04 | 186.00 | 186.00 | 2.51% | 607 |
| Jul 21, 2026 | 177.32 | 184.74 | 177.32 | 181.44 | 181.44 | 4.58% | 2,540 |
| Jul 20, 2026 | 168.20 | 176.08 | 164.20 | 173.50 | 173.50 | 4.64% | 760 |
| Jul 17, 2026 | 154.46 | 168.66 | 154.46 | 165.80 | 165.80 | 1.37% | 4,048 |
| Jul 16, 2026 | 181.84 | 181.84 | 163.50 | 163.56 | 163.56 | -9.23% | 3,697 |
| Jul 15, 2026 | 196.40 | 200.25 | 176.74 | 180.20 | 180.20 | -7.50% | 2,592 |
| Jul 14, 2026 | 192.50 | 203.25 | 192.50 | 194.82 | 194.82 | 1.42% | 392 |
| Jul 13, 2026 | 197.60 | 200.30 | 190.00 | 192.10 | 192.10 | -7.56% | 1,288 |
| Jul 10, 2026 | 211.80 | 215.05 | 204.45 | 207.80 | 207.80 | -2.81% | 2,382 |
| Jul 9, 2026 | 205.05 | 218.35 | 205.05 | 213.85 | 213.80 | 5.97% | 1,437 |
| Jul 8, 2026 | 199.02 | 207.05 | 190.20 | 201.80 | 201.75 | 1.45% | 1,927 |
| Jul 7, 2026 | 215.00 | 215.00 | 194.92 | 198.92 | 198.87 | -9.93% | 5,671 |
| Jul 6, 2026 | 221.10 | 226.25 | 219.70 | 220.85 | 220.80 | -0.54% | 763 |
| Jul 3, 2026 | 220.00 | 226.35 | 220.00 | 222.05 | 222.00 | 5.04% | 1,087 |
| Jul 2, 2026 | 235.00 | 243.60 | 209.00 | 211.40 | 211.35 | -13.24% | 2,663 |
| Jul 1, 2026 | 254.95 | 258.45 | 241.15 | 243.65 | 243.59 | -5.43% | 2,293 |
| Jun 30, 2026 | 249.70 | 262.10 | 240.10 | 257.65 | 257.59 | 7.24% | 2,166 |
| Jun 29, 2026 | 233.30 | 242.40 | 220.05 | 240.25 | 240.19 | 2.67% | 1,630 |
| Jun 26, 2026 | 238.00 | 241.95 | 230.00 | 234.00 | 233.94 | -4.31% | 5,161 |
| Jun 25, 2026 | 256.25 | 257.60 | 233.30 | 244.55 | 244.49 | 1.24% | 2,411 |
| Jun 24, 2026 | 250.70 | 253.15 | 234.60 | 241.55 | 241.49 | -0.84% | 1,470 |
| Jun 23, 2026 | 250.10 | 255.80 | 243.20 | 243.60 | 243.54 | -9.38% | 3,552 |
| Jun 22, 2026 | 274.70 | 278.75 | 260.85 | 268.80 | 268.74 | -2.96% | 4,609 |
| Jun 19, 2026 | 272.25 | 288.55 | 272.25 | 277.00 | 276.93 | 1.61% | 2,876 |
| Jun 18, 2026 | 261.75 | 287.50 | 256.90 | 272.60 | 272.53 | 6.19% | 6,572 |
| Jun 17, 2026 | 251.15 | 264.65 | 245.20 | 256.70 | 256.64 | 4.14% | 1,511 |
| Jun 16, 2026 | 266.00 | 272.90 | 245.00 | 246.50 | 246.44 | -7.76% | 2,075 |
| Jun 15, 2026 | 253.70 | 269.90 | 249.60 | 267.25 | 267.19 | 8.37% | 2,431 |
| Jun 12, 2026 | 240.00 | 247.90 | 233.80 | 246.60 | 246.54 | 1.71% | 1,388 |
| Jun 11, 2026 | 218.45 | 242.45 | 218.45 | 242.45 | 242.39 | 10.51% | 3,747 |
| Jun 10, 2026 | 224.15 | 233.10 | 218.80 | 219.40 | 219.35 | -2.96% | 3,978 |
| Jun 9, 2026 | 260.15 | 264.35 | 212.45 | 226.10 | 226.05 | -9.94% | 3,291 |
| Jun 8, 2026 | 235.00 | 261.45 | 235.00 | 251.05 | 250.99 | 7.19% | 5,270 |
| Jun 5, 2026 | 264.00 | 265.40 | 234.20 | 234.20 | 234.14 | -14.06% | 4,770 |
| Jun 4, 2026 | 249.00 | 272.50 | 239.90 | 272.50 | 272.43 | 4.41% | 6,472 |
| Jun 3, 2026 | 286.90 | 291.40 | 254.00 | 261.00 | 260.94 | 5.03% | 8,422 |
| Jun 2, 2026 | 215.40 | 248.50 | 215.40 | 248.50 | 248.44 | 28.82% | 5,291 |
| Jun 1, 2026 | 178.80 | 192.90 | 170.00 | 192.90 | 192.85 | 9.24% | 2,761 |
| May 29, 2026 | 175.44 | 179.02 | 173.00 | 176.58 | 176.54 | 0.08% | 2,650 |
| May 28, 2026 | 169.24 | 179.00 | 165.22 | 176.44 | 176.40 | 3.44% | 1,831 |