Marvell Technology, Inc. (FRA:9MW)
Germany · Delayed Price · Currency is EUR 233.65
-10.90 (-4.46%)
At close: Jun 26, 2026
FRA:9MW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 238.00 | 241.95 | 230.00 | 233.65 | 233.65 | -4.46% | 5,061 |
| Jun 25, 2026 | 256.25 | 257.60 | 233.30 | 244.55 | 244.55 | 1.24% | 2,411 |
| Jun 24, 2026 | 250.70 | 253.15 | 234.60 | 241.55 | 241.55 | -0.84% | 1,470 |
| Jun 23, 2026 | 250.10 | 255.80 | 243.20 | 243.60 | 243.60 | -9.38% | 3,552 |
| Jun 22, 2026 | 274.70 | 278.75 | 260.85 | 268.80 | 268.80 | -2.96% | 4,609 |
| Jun 19, 2026 | 272.25 | 288.55 | 272.25 | 277.00 | 277.00 | 1.61% | 2,876 |
| Jun 18, 2026 | 261.75 | 287.50 | 256.90 | 272.60 | 272.60 | 6.19% | 6,572 |
| Jun 17, 2026 | 251.15 | 264.65 | 245.20 | 256.70 | 256.70 | 4.14% | 1,511 |
| Jun 16, 2026 | 266.00 | 272.90 | 245.00 | 246.50 | 246.50 | -7.76% | 2,075 |
| Jun 15, 2026 | 253.70 | 269.90 | 249.60 | 267.25 | 267.25 | 8.37% | 2,431 |
| Jun 12, 2026 | 240.00 | 247.90 | 233.80 | 246.60 | 246.60 | 1.71% | 1,388 |
| Jun 11, 2026 | 218.45 | 242.45 | 218.45 | 242.45 | 242.45 | 10.51% | 3,747 |
| Jun 10, 2026 | 224.15 | 233.10 | 218.80 | 219.40 | 219.40 | -2.96% | 3,978 |
| Jun 9, 2026 | 260.15 | 264.35 | 212.45 | 226.10 | 226.10 | -9.94% | 3,291 |
| Jun 8, 2026 | 235.00 | 261.45 | 235.00 | 251.05 | 251.05 | 7.19% | 5,270 |
| Jun 5, 2026 | 264.00 | 265.40 | 234.20 | 234.20 | 234.20 | -14.06% | 4,770 |
| Jun 4, 2026 | 249.00 | 272.50 | 239.90 | 272.50 | 272.50 | 4.41% | 6,472 |
| Jun 3, 2026 | 286.90 | 291.40 | 254.00 | 261.00 | 261.00 | 5.03% | 8,422 |
| Jun 2, 2026 | 215.40 | 248.50 | 215.40 | 248.50 | 248.50 | 28.82% | 5,291 |
| Jun 1, 2026 | 178.80 | 192.90 | 170.00 | 192.90 | 192.90 | 9.24% | 2,761 |
| May 29, 2026 | 175.44 | 179.02 | 173.00 | 176.58 | 176.58 | 0.08% | 2,650 |
| May 28, 2026 | 169.24 | 179.00 | 165.22 | 176.44 | 176.44 | 3.44% | 1,831 |
| May 27, 2026 | 183.50 | 191.40 | 170.20 | 170.58 | 170.58 | -5.23% | 2,135 |
| May 26, 2026 | 175.00 | 185.50 | 173.90 | 180.00 | 180.00 | 2.53% | 2,018 |
| May 25, 2026 | 174.88 | 176.88 | 172.36 | 175.56 | 175.56 | 3.20% | 1,206 |
| May 22, 2026 | 166.78 | 170.86 | 166.78 | 170.12 | 170.12 | 4.62% | 793 |
| May 21, 2026 | 161.82 | 166.16 | 159.98 | 162.60 | 162.60 | 1.82% | 887 |
| May 20, 2026 | 153.36 | 166.40 | 153.36 | 159.70 | 159.70 | 4.38% | 1,213 |
| May 19, 2026 | 142.62 | 155.32 | 141.16 | 153.00 | 153.00 | 6.92% | 3,869 |
| May 18, 2026 | 151.48 | 155.00 | 142.08 | 143.10 | 143.10 | -7.11% | 902 |
| May 15, 2026 | 151.72 | 154.06 | 145.88 | 154.06 | 154.06 | -1.38% | 503 |
| May 14, 2026 | 155.00 | 162.38 | 154.70 | 156.22 | 156.22 | 3.42% | 826 |
| May 13, 2026 | 141.30 | 154.32 | 141.30 | 151.06 | 151.06 | 9.40% | 585 |
| May 12, 2026 | 141.26 | 142.10 | 135.00 | 138.08 | 138.08 | -5.26% | 456 |
| May 11, 2026 | 143.46 | 146.00 | 138.36 | 145.74 | 145.74 | 1.60% | 751 |
| May 8, 2026 | 136.20 | 143.44 | 136.20 | 143.44 | 143.44 | 6.17% | 477 |
| May 7, 2026 | 148.54 | 148.54 | 135.10 | 135.10 | 135.10 | -6.18% | 895 |
| May 6, 2026 | 146.84 | 149.04 | 141.40 | 144.00 | 144.00 | -0.03% | 1,311 |
| May 5, 2026 | 142.06 | 147.50 | 140.00 | 144.04 | 144.04 | 2.59% | 1,121 |
| May 4, 2026 | 141.06 | 144.04 | 140.40 | 140.40 | 140.40 | -0.21% | 566 |
| Apr 30, 2026 | 134.50 | 141.20 | 134.50 | 140.70 | 140.70 | 6.69% | 1,305 |
| Apr 29, 2026 | 134.88 | 134.88 | 130.00 | 131.88 | 131.88 | 0.98% | 564 |
| Apr 28, 2026 | 132.48 | 132.48 | 125.00 | 130.60 | 130.60 | -2.54% | 2,474 |
| Apr 27, 2026 | 138.96 | 138.96 | 129.96 | 134.00 | 134.00 | -3.65% | 8,674 |
| Apr 24, 2026 | 143.60 | 148.02 | 136.58 | 139.08 | 139.08 | -0.73% | 3,774 |
| Apr 23, 2026 | 133.74 | 142.96 | 133.74 | 140.10 | 140.10 | 4.09% | 1,129 |
| Apr 22, 2026 | 129.70 | 135.08 | 129.00 | 134.60 | 134.60 | 3.78% | 3,241 |
| Apr 21, 2026 | 127.80 | 131.02 | 127.50 | 129.70 | 129.70 | 2.61% | 1,454 |
| Apr 20, 2026 | 125.30 | 128.58 | 123.06 | 126.40 | 126.40 | 6.74% | 2,476 |
| Apr 17, 2026 | 112.66 | 118.42 | 112.66 | 118.42 | 118.42 | 4.08% | 1,230 |