Marvell Technology, Inc. (VIE:MRVL)
Austria · Delayed Price · Currency is EUR 207.70
-2.25 (-1.07%)
At close: Sep 18, 2026
VIE:MRVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 212.65 | 213.80 | 207.70 | 207.70 | 207.70 | -1.07% | 132 |
| Sep 17, 2026 | 203.20 | 215.40 | 203.20 | 209.95 | 209.95 | 5.75% | 886 |
| Sep 16, 2026 | 195.60 | 198.54 | 195.04 | 198.54 | 198.54 | 2.06% | 503 |
| Sep 15, 2026 | 190.70 | 195.18 | 188.88 | 194.54 | 194.54 | 1.99% | 1,001 |
| Sep 14, 2026 | 194.30 | 194.56 | 186.38 | 190.74 | 190.74 | -6.80% | 615 |
| Sep 11, 2026 | 197.06 | 204.65 | 196.98 | 204.65 | 204.65 | 3.00% | 279 |
| Sep 10, 2026 | 201.30 | 201.30 | 194.30 | 198.68 | 198.68 | 2.31% | 580 |
| Sep 9, 2026 | 194.30 | 194.88 | 191.02 | 194.20 | 194.20 | -2.02% | 263 |
| Sep 8, 2026 | 193.58 | 198.20 | 191.42 | 198.20 | 198.20 | 2.65% | 582 |
| Sep 7, 2026 | 193.46 | 194.72 | 190.54 | 193.08 | 193.08 | 2.45% | 692 |
| Sep 4, 2026 | 181.46 | 188.46 | 181.46 | 188.46 | 188.46 | 6.91% | 925 |
| Sep 3, 2026 | 178.06 | 178.62 | 175.38 | 176.28 | 176.28 | -0.97% | 650 |
| Sep 2, 2026 | 178.94 | 179.28 | 176.08 | 178.00 | 178.00 | -1.00% | 362 |
| Sep 1, 2026 | 182.66 | 182.86 | 175.68 | 179.80 | 179.80 | -1.49% | 1,022 |
| Aug 31, 2026 | 186.78 | 187.60 | 182.52 | 182.52 | 182.52 | -4.81% | 409 |
| Aug 28, 2026 | 189.28 | 192.96 | 189.28 | 191.74 | 191.74 | -8.37% | 868 |
| Aug 27, 2026 | 219.25 | 222.65 | 208.75 | 209.25 | 209.25 | 0.97% | 952 |
| Aug 26, 2026 | 207.20 | 207.80 | 205.40 | 207.25 | 207.25 | -0.88% | 734 |
| Aug 25, 2026 | 202.10 | 209.80 | 199.52 | 209.10 | 209.10 | 6.90% | 853 |
| Aug 24, 2026 | 195.40 | 197.70 | 192.12 | 195.60 | 195.60 | -2.57% | 655 |
| Aug 21, 2026 | 215.85 | 217.90 | 200.75 | 200.75 | 200.75 | 1.38% | 717 |
| Aug 20, 2026 | 206.35 | 206.35 | 198.02 | 198.02 | 198.02 | -1.11% | 479 |
| Aug 19, 2026 | 183.66 | 210.75 | 181.40 | 200.25 | 200.25 | 7.73% | 555 |
| Aug 18, 2026 | 197.86 | 197.86 | 185.88 | 185.88 | 185.88 | -9.90% | 582 |
| Aug 17, 2026 | 196.38 | 206.30 | 193.16 | 206.30 | 206.30 | 9.23% | 584 |
| Aug 14, 2026 | 194.22 | 195.66 | 188.86 | 188.86 | 188.86 | -4.44% | 281 |
| Aug 13, 2026 | 189.68 | 198.68 | 187.96 | 197.64 | 197.64 | 2.22% | 268 |
| Aug 12, 2026 | 190.34 | 193.92 | 190.08 | 193.34 | 193.34 | 6.14% | 266 |
| Aug 11, 2026 | 181.32 | 183.36 | 180.58 | 182.16 | 182.16 | -1.87% | 267 |
| Aug 10, 2026 | 192.64 | 192.64 | 185.64 | 185.64 | 185.64 | -0.78% | 288 |
| Aug 7, 2026 | 187.18 | 189.52 | 184.48 | 187.10 | 187.10 | -0.15% | 475 |
| Aug 6, 2026 | 181.58 | 187.38 | 177.68 | 187.38 | 187.38 | -0.10% | 354 |
| Aug 5, 2026 | 194.14 | 194.14 | 185.08 | 187.56 | 187.56 | -0.97% | 1,237 |
| Aug 4, 2026 | 175.56 | 189.40 | 174.58 | 189.40 | 189.40 | 15.61% | 978 |
| Aug 3, 2026 | 166.42 | 166.42 | 156.54 | 163.82 | 163.82 | -2.77% | 1,116 |
| Jul 31, 2026 | 172.26 | 173.48 | 167.28 | 168.48 | 168.48 | 6.62% | 741 |
| Jul 30, 2026 | 142.26 | 159.42 | 142.26 | 158.02 | 158.02 | 6.57% | 561 |
| Jul 29, 2026 | 151.86 | 153.76 | 148.28 | 148.28 | 148.28 | -4.63% | 487 |
| Jul 28, 2026 | 160.24 | 161.24 | 152.76 | 155.48 | 155.48 | -3.92% | 796 |
| Jul 27, 2026 | 177.86 | 177.86 | 161.82 | 161.82 | 161.82 | -6.40% | 1,119 |
| Jul 24, 2026 | 180.62 | 183.10 | 172.88 | 172.88 | 172.88 | -5.31% | 483 |
| Jul 23, 2026 | 188.14 | 190.10 | 182.22 | 182.58 | 182.58 | -2.22% | 549 |
| Jul 22, 2026 | 177.60 | 186.72 | 175.94 | 186.72 | 186.72 | 4.25% | 1,241 |
| Jul 21, 2026 | 180.04 | 182.42 | 179.10 | 179.10 | 179.10 | 1.78% | 1,204 |
| Jul 20, 2026 | 165.00 | 175.96 | 165.00 | 175.96 | 175.96 | 9.01% | 1,669 |
| Jul 17, 2026 | 157.16 | 163.18 | 155.66 | 161.42 | 161.42 | -3.89% | 528 |
| Jul 16, 2026 | 178.76 | 178.76 | 167.96 | 167.96 | 167.96 | -8.23% | 756 |
| Jul 15, 2026 | 199.78 | 199.78 | 183.02 | 183.02 | 183.02 | -9.62% | 192 |
| Jul 14, 2026 | 193.24 | 202.50 | 193.24 | 202.50 | 202.50 | 2.55% | 947 |
| Jul 13, 2026 | 199.44 | 201.80 | 193.60 | 197.46 | 197.46 | -4.88% | 562 |