Marvell Technology, Inc. (FRA:9MW)
Germany · Delayed Price · Currency is EUR 206.35
-0.95 (-0.46%)
Last updated: Aug 26, 2026, 6:36 PM CET
FRA:9MW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 203.00 | 210.05 | 201.75 | 207.30 | 207.30 | 5.23% | 1,432 |
| Aug 24, 2026 | 197.92 | 198.22 | 189.56 | 197.00 | 197.00 | -3.17% | 709 |
| Aug 21, 2026 | 212.75 | 218.80 | 200.35 | 203.45 | 203.45 | -5.37% | 5,737 |
| Aug 20, 2026 | 208.60 | 215.00 | 199.16 | 215.00 | 215.00 | 6.44% | 979 |
| Aug 19, 2026 | 184.42 | 209.00 | 181.96 | 202.00 | 202.00 | 9.07% | 1,216 |
| Aug 18, 2026 | 195.42 | 199.64 | 183.00 | 185.20 | 185.20 | -8.79% | 4,741 |
| Aug 17, 2026 | 196.00 | 207.00 | 194.82 | 203.05 | 203.05 | 6.24% | 2,699 |
| Aug 14, 2026 | 197.52 | 197.52 | 188.70 | 191.12 | 191.12 | -1.99% | 1,576 |
| Aug 13, 2026 | 189.76 | 198.34 | 188.70 | 195.00 | 195.00 | 1.80% | 798 |
| Aug 12, 2026 | 189.40 | 195.10 | 189.38 | 191.56 | 191.56 | 4.55% | 1,686 |
| Aug 11, 2026 | 182.12 | 183.22 | 179.62 | 183.22 | 183.22 | -1.40% | 230 |
| Aug 10, 2026 | 192.72 | 197.18 | 185.12 | 185.82 | 185.82 | -0.59% | 1,933 |
| Aug 7, 2026 | 183.72 | 190.52 | 181.50 | 186.92 | 186.92 | 0.96% | 2,055 |
| Aug 6, 2026 | 183.62 | 188.38 | 175.00 | 185.14 | 185.14 | -0.24% | 7,019 |
| Aug 5, 2026 | 195.92 | 196.06 | 184.50 | 185.58 | 185.58 | -3.42% | 1,095 |
| 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 |