Marvell Technology, Inc. (SWX:MRVL)
Switzerland · Delayed Price · Currency is CHF 182.92
-0.26 (-0.14%)
At close: Jul 14, 2026
SWX:MRVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 183.18 | 183.18 | 183.18 | 183.18 | 183.18 | -4.39% | - |
| Jul 10, 2026 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | -3.40% | - |
| Jul 9, 2026 | 198.40 | 198.40 | 198.40 | 198.40 | 198.35 | 8.34% | - |
| Jul 8, 2026 | 183.12 | 183.12 | 183.12 | 183.12 | 183.08 | - | - |
| Jul 7, 2026 | 183.12 | 183.12 | 183.12 | 183.12 | 183.08 | -11.11% | - |
| Jul 6, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 205.95 | 0.24% | - |
| Jul 3, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.45 | 0.74% | - |
| Jul 2, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.95 | -9.59% | - |
| Jul 1, 2026 | 225.65 | 225.65 | 225.65 | 225.65 | 225.59 | -5.55% | - |
| Jun 30, 2026 | 238.92 | 238.92 | 238.92 | 238.92 | 238.86 | 10.53% | - |
| Jun 29, 2026 | 216.15 | 216.15 | 216.15 | 216.15 | 216.10 | -0.09% | - |
| Jun 26, 2026 | 216.34 | 216.34 | 216.34 | 216.34 | 216.29 | -9.16% | - |
| Jun 25, 2026 | 238.16 | 238.16 | 238.16 | 238.16 | 238.10 | 7.80% | 2 |
| Jun 24, 2026 | 220.92 | 220.92 | 220.92 | 220.92 | 220.87 | -3.63% | - |
| Jun 23, 2026 | 229.25 | 229.25 | 229.25 | 229.25 | 229.19 | -6.73% | - |
| Jun 22, 2026 | 245.80 | 245.80 | 245.80 | 245.80 | 245.74 | -4.63% | - |
| Jun 19, 2026 | 257.73 | 257.73 | 257.73 | 257.73 | 257.67 | -0.50% | - |
| Jun 18, 2026 | 259.02 | 259.02 | 259.02 | 259.02 | 258.96 | 10.94% | - |
| Jun 17, 2026 | 233.47 | 233.47 | 233.47 | 233.47 | 233.41 | - | - |
| Jun 16, 2026 | 233.47 | 233.47 | 233.47 | 233.47 | 233.41 | 0.15% | - |
| Jun 15, 2026 | 233.13 | 233.13 | 233.13 | 233.13 | 233.07 | 2.70% | - |
| Jun 12, 2026 | 226.99 | 226.99 | 226.99 | 226.99 | 226.93 | 7.96% | - |
| Jun 11, 2026 | 210.25 | 210.25 | 210.25 | 210.25 | 210.20 | 1.19% | - |
| Jun 10, 2026 | 207.78 | 207.78 | 207.78 | 207.78 | 207.73 | -0.12% | - |
| Jun 9, 2026 | 208.04 | 208.04 | 208.04 | 208.04 | 207.99 | -13.08% | - |
| Jun 8, 2026 | 239.35 | 239.35 | 239.35 | 239.35 | 239.29 | - | - |
| Jun 5, 2026 | 239.35 | 239.35 | 239.35 | 239.35 | 239.29 | - | - |
| Jun 4, 2026 | 239.35 | 239.35 | 239.35 | 239.35 | 239.29 | -5.02% | 3 |
| Jun 3, 2026 | 266.00 | 266.68 | 252.00 | 252.00 | 251.94 | 14.26% | 552 |
| Jun 2, 2026 | 220.55 | 220.55 | 220.55 | 220.55 | 220.50 | 31.67% | - |
| Jun 1, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.46 | 6.15% | 250 |
| May 29, 2026 | 157.80 | 157.80 | 157.80 | 157.80 | 157.76 | 4.68% | - |
| May 28, 2026 | 150.74 | 150.74 | 150.74 | 150.74 | 150.70 | -4.26% | 25 |
| May 27, 2026 | 157.44 | 157.44 | 157.44 | 157.44 | 157.40 | -1.02% | - |
| May 26, 2026 | 159.07 | 159.07 | 159.07 | 159.07 | 159.03 | 3.76% | - |
| May 22, 2026 | 153.30 | 153.30 | 153.30 | 153.30 | 153.26 | 2.63% | - |
| May 21, 2026 | 149.37 | 149.37 | 149.37 | 149.37 | 149.33 | 1.39% | - |
| May 20, 2026 | 147.32 | 147.32 | 147.32 | 147.32 | 147.28 | 4.88% | - |
| May 19, 2026 | 140.47 | 140.47 | 140.47 | 140.47 | 140.44 | - | - |
| May 18, 2026 | 140.47 | 140.47 | 140.47 | 140.47 | 140.44 | - | - |
| May 15, 2026 | 140.47 | 140.47 | 140.47 | 140.47 | 140.44 | 2.42% | - |
| May 13, 2026 | 137.15 | 137.15 | 137.15 | 137.15 | 137.12 | 8.12% | - |
| May 12, 2026 | 126.85 | 126.85 | 126.85 | 126.85 | 126.82 | -5.59% | - |
| May 11, 2026 | 134.36 | 134.36 | 134.36 | 134.36 | 134.33 | 3.25% | - |
| May 8, 2026 | 130.13 | 130.13 | 130.13 | 130.13 | 130.10 | -0.01% | - |
| May 7, 2026 | 130.14 | 130.14 | 130.14 | 130.14 | 130.11 | -1.44% | - |
| May 6, 2026 | 132.04 | 132.04 | 132.04 | 132.04 | 132.01 | - | - |
| May 5, 2026 | 132.04 | 132.04 | 132.04 | 132.04 | 132.01 | 3.18% | - |
| May 4, 2026 | 127.97 | 127.97 | 127.97 | 127.97 | 127.94 | - | - |
| Apr 30, 2026 | 127.97 | 127.97 | 127.97 | 127.97 | 127.94 | 5.94% | - |