Marvell Technology, Inc. (FRA:9MW)
Germany · Delayed Price · Currency is EUR 204.00
+7.60 (3.87%)
At close: Oct 23, 2026
FRA:9MW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 201.10 | 206.75 | 199.20 | 204.00 | 204.00 | 3.87% | 435 |
| Oct 22, 2026 | 211.45 | 211.45 | 196.40 | 196.40 | 196.40 | -10.09% | 846 |
| Oct 21, 2026 | 220.50 | 220.50 | 215.85 | 218.45 | 218.45 | 1.63% | 1,313 |
| Oct 20, 2026 | 208.50 | 215.70 | 203.25 | 214.95 | 214.95 | 0.66% | 703 |
| Oct 19, 2026 | 212.50 | 219.20 | 210.05 | 213.55 | 213.55 | 4.43% | 803 |
| Oct 16, 2026 | 218.70 | 218.70 | 201.50 | 204.50 | 204.50 | -3.67% | 3,661 |
| Oct 15, 2026 | 212.10 | 213.95 | 207.00 | 212.30 | 212.30 | -3.50% | 1,463 |
| Oct 14, 2026 | 238.00 | 241.80 | 220.00 | 220.00 | 220.00 | -5.17% | 1,269 |
| Oct 13, 2026 | 230.00 | 233.90 | 227.30 | 232.00 | 232.00 | -2.93% | 708 |
| Oct 12, 2026 | 249.00 | 249.00 | 236.00 | 239.00 | 239.00 | -2.39% | 366 |
| Oct 9, 2026 | 246.60 | 251.45 | 241.40 | 244.85 | 244.85 | -0.12% | 371 |
| Oct 8, 2026 | 251.05 | 252.15 | 238.50 | 245.20 | 245.15 | -3.27% | 1,487 |
| Oct 7, 2026 | 259.00 | 261.55 | 249.90 | 253.50 | 253.44 | -2.12% | 1,264 |
| Oct 6, 2026 | 244.90 | 263.75 | 239.70 | 259.00 | 258.94 | 7.25% | 1,624 |
| Oct 5, 2026 | 243.30 | 248.05 | 240.30 | 241.50 | 241.45 | -0.88% | 372 |
| Oct 2, 2026 | 237.45 | 247.05 | 237.45 | 243.65 | 243.60 | 2.83% | 642 |
| Oct 1, 2026 | 239.95 | 241.40 | 230.00 | 236.95 | 236.90 | 3.54% | 328 |
| Sep 30, 2026 | 235.30 | 235.75 | 228.85 | 228.85 | 228.80 | -1.25% | 245 |
| Sep 29, 2026 | 218.50 | 232.70 | 218.50 | 231.75 | 231.70 | 4.39% | 564 |
| Sep 28, 2026 | 225.00 | 226.80 | 219.65 | 222.00 | 221.95 | -4.68% | 1,169 |
| Sep 25, 2026 | 228.65 | 234.50 | 228.50 | 232.90 | 232.85 | 2.73% | 400 |
| Sep 24, 2026 | 227.35 | 229.00 | 220.00 | 226.70 | 226.65 | -0.70% | 1,132 |
| Sep 23, 2026 | 229.20 | 233.90 | 226.35 | 228.30 | 228.25 | -1.38% | 810 |
| Sep 22, 2026 | 222.30 | 231.50 | 219.45 | 231.50 | 231.45 | 2.66% | 2,017 |
| Sep 21, 2026 | 214.80 | 225.50 | 214.80 | 225.50 | 225.45 | 7.38% | 2,241 |
| Sep 18, 2026 | 208.80 | 214.20 | 208.80 | 210.00 | 209.95 | - | 238 |
| Sep 17, 2026 | 200.40 | 214.00 | 200.40 | 210.00 | 209.95 | 6.25% | 3,465 |
| Sep 16, 2026 | 193.98 | 202.30 | 193.98 | 197.64 | 197.60 | 1.39% | 1,075 |
| Sep 15, 2026 | 189.92 | 194.94 | 188.22 | 194.94 | 194.90 | 1.65% | 34 |
| Sep 14, 2026 | 196.40 | 196.40 | 185.96 | 191.78 | 191.74 | -6.17% | 1,771 |
| Sep 11, 2026 | 194.08 | 206.55 | 194.08 | 204.40 | 204.36 | 3.87% | 1,444 |
| Sep 10, 2026 | 201.00 | 201.55 | 196.78 | 196.78 | 196.74 | -3.37% | 626 |
| Sep 9, 2026 | 194.34 | 206.45 | 188.30 | 203.65 | 203.61 | 3.21% | 668 |
| Sep 8, 2026 | 192.88 | 199.00 | 191.98 | 197.32 | 197.28 | 3.63% | 1,121 |
| Sep 7, 2026 | 194.46 | 194.46 | 190.40 | 190.40 | 190.36 | 0.21% | 307 |
| Sep 4, 2026 | 184.70 | 190.36 | 181.18 | 190.00 | 189.96 | 5.26% | 397 |
| Sep 3, 2026 | 176.30 | 182.96 | 174.26 | 180.50 | 180.46 | 0.80% | 238 |
| Sep 2, 2026 | 178.52 | 181.00 | 175.24 | 179.06 | 179.02 | -0.53% | 245 |
| Sep 1, 2026 | 181.86 | 181.86 | 174.40 | 180.02 | 179.98 | -0.72% | 740 |
| Aug 31, 2026 | 187.74 | 188.20 | 181.32 | 181.32 | 181.28 | -3.72% | 1,246 |
| Aug 28, 2026 | 189.10 | 195.24 | 186.72 | 188.32 | 188.28 | -9.24% | 7,042 |
| Aug 27, 2026 | 219.75 | 223.10 | 207.50 | 207.50 | 207.45 | -0.72% | 2,118 |
| Aug 26, 2026 | 206.60 | 209.00 | 205.20 | 209.00 | 208.95 | 0.82% | 640 |
| Aug 25, 2026 | 203.00 | 210.05 | 201.75 | 207.30 | 207.25 | 5.23% | 1,432 |
| Aug 24, 2026 | 197.92 | 198.22 | 189.56 | 197.00 | 196.96 | -3.17% | 709 |
| Aug 21, 2026 | 212.75 | 218.80 | 200.35 | 203.45 | 203.41 | -5.37% | 5,737 |
| Aug 20, 2026 | 208.60 | 215.00 | 199.16 | 215.00 | 214.95 | 6.44% | 979 |
| Aug 19, 2026 | 184.42 | 209.00 | 181.96 | 202.00 | 201.96 | 9.07% | 1,216 |
| Aug 18, 2026 | 195.42 | 199.64 | 183.00 | 185.20 | 185.16 | -8.79% | 4,741 |
| Aug 17, 2026 | 196.00 | 207.00 | 194.82 | 203.05 | 203.01 | 6.24% | 2,699 |