Marvell Technology, Inc. (FRA:9MW)
Germany · Delayed Price · Currency is EUR 163.56
-16.64 (-9.23%)
At close: Jul 16, 2026
FRA:9MW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 181.84 | 181.84 | 167.90 | 167.90 | - | -6.83% | 236 |
| 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 |
| May 27, 2026 | 183.50 | 191.40 | 170.20 | 170.58 | 170.54 | -5.23% | 2,135 |
| May 26, 2026 | 175.00 | 185.50 | 173.90 | 180.00 | 179.96 | 2.53% | 2,018 |
| May 25, 2026 | 174.88 | 176.88 | 172.36 | 175.56 | 175.52 | 3.20% | 1,206 |
| May 22, 2026 | 166.78 | 170.86 | 166.78 | 170.12 | 170.08 | 4.62% | 793 |
| May 21, 2026 | 161.82 | 166.16 | 159.98 | 162.60 | 162.56 | 1.82% | 887 |
| May 20, 2026 | 153.36 | 166.40 | 153.36 | 159.70 | 159.66 | 4.38% | 1,213 |
| May 19, 2026 | 142.62 | 155.32 | 141.16 | 153.00 | 152.96 | 6.92% | 3,869 |
| May 18, 2026 | 151.48 | 155.00 | 142.08 | 143.10 | 143.07 | -7.11% | 902 |
| May 15, 2026 | 151.72 | 154.06 | 145.88 | 154.06 | 154.02 | -1.38% | 503 |
| May 14, 2026 | 155.00 | 162.38 | 154.70 | 156.22 | 156.18 | 3.42% | 826 |
| May 13, 2026 | 141.30 | 154.32 | 141.30 | 151.06 | 151.02 | 9.40% | 585 |
| May 12, 2026 | 141.26 | 142.10 | 135.00 | 138.08 | 138.05 | -5.26% | 456 |
| May 11, 2026 | 143.46 | 146.00 | 138.36 | 145.74 | 145.70 | 1.60% | 751 |
| May 8, 2026 | 136.20 | 143.44 | 136.20 | 143.44 | 143.41 | 6.17% | 477 |