Marvell Technology, Inc. (BIT:19MW)
Italy
· Delayed Price · Currency is EUR 85.59
+2.26 (2.71%)
At close: Dec 4, 2025
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.97 | 87.67 | 84.80 | 85.06 | 85.06 | -0.62% | 900 |
| Dec 4, 2025 | 85.37 | 88.00 | 84.92 | 85.59 | 85.59 | 2.71% | 2,024 |
| Dec 3, 2025 | 87.56 | 88.69 | 82.70 | 83.33 | 83.33 | 5.43% | 8,827 |
| Dec 2, 2025 | 79.01 | 80.59 | 79.00 | 79.04 | 79.04 | 0.82% | 2,957 |
| Dec 1, 2025 | 75.44 | 80.67 | 75.41 | 78.40 | 78.40 | 1.82% | 1,419 |
| Nov 28, 2025 | 76.07 | 77.13 | 74.60 | 77.00 | 77.00 | 0.23% | 941 |
| Nov 27, 2025 | 78.99 | 78.99 | 76.13 | 76.82 | 76.82 | 1.55% | 1,568 |
| Nov 26, 2025 | 72.99 | 75.31 | 72.22 | 75.65 | 75.65 | 6.58% | 1,063 |
| Nov 25, 2025 | 72.37 | 72.37 | 70.14 | 70.98 | 70.98 | 0.24% | 1,413 |
| Nov 24, 2025 | 68.30 | 70.77 | 67.45 | 70.81 | 70.81 | 6.02% | 835 |
| Nov 21, 2025 | 65.09 | 67.06 | 64.13 | 66.79 | 66.79 | -5.66% | 2,088 |
| Nov 20, 2025 | 73.98 | 73.98 | 70.86 | 70.80 | 70.80 | 1.23% | 1,298 |
| Nov 19, 2025 | 67.84 | 70.41 | 67.06 | 69.94 | 69.94 | 1.04% | 994 |
| Nov 18, 2025 | 70.77 | 71.36 | 68.62 | 69.22 | 69.22 | -4.79% | 1,130 |
| Nov 17, 2025 | 76.06 | 76.06 | 72.30 | 72.70 | 72.70 | -4.64% | 487 |
| Nov 14, 2025 | 74.01 | 76.52 | 72.10 | 76.24 | 76.24 | 1.69% | 801 |
| Nov 13, 2025 | 78.46 | 78.46 | 73.50 | 74.97 | 74.97 | -5.38% | 2,350 |
| Nov 12, 2025 | 78.86 | 79.11 | 77.53 | 79.23 | 79.23 | 3.04% | 578 |
| Nov 11, 2025 | 81.34 | 81.34 | 77.13 | 76.89 | 76.89 | -4.07% | 1,675 |
| Nov 10, 2025 | 81.45 | 82.40 | 79.87 | 80.15 | 80.15 | 8.22% | 1,557 |
| Nov 7, 2025 | 81.99 | 82.39 | 73.74 | 74.06 | 74.06 | -8.85% | 3,869 |
| Nov 6, 2025 | 83.23 | 90.35 | 81.25 | 81.25 | 81.25 | 0.47% | 5,206 |
| Nov 5, 2025 | 75.08 | 81.11 | 75.03 | 80.87 | 80.87 | 3.05% | 2,395 |
| Nov 4, 2025 | 76.44 | 78.97 | 76.00 | 78.48 | 78.48 | -1.63% | 1,729 |
| Nov 3, 2025 | 82.36 | 85.12 | 79.22 | 79.78 | 79.78 | -1.26% | 3,751 |
| Oct 31, 2025 | 79.08 | 84.38 | 78.53 | 80.80 | 80.80 | 4.95% | 7,924 |
| Oct 30, 2025 | 77.00 | 77.62 | 75.09 | 76.99 | 76.99 | -0.76% | 2,583 |
| Oct 29, 2025 | 77.15 | 78.80 | 76.69 | 77.58 | 77.58 | 2.13% | 3,829 |
| Oct 28, 2025 | 75.99 | 77.20 | 75.30 | 75.96 | 75.96 | 0.25% | 1,207 |
| Oct 27, 2025 | 74.19 | 76.52 | 73.74 | 75.77 | 75.77 | 3.97% | 2,278 |
| Oct 24, 2025 | 72.05 | 73.00 | 72.05 | 72.88 | 72.88 | 2.66% | 764 |
| Oct 23, 2025 | 70.67 | 71.19 | 69.20 | 70.99 | 70.99 | 2.39% | 1,782 |
| Oct 22, 2025 | 70.01 | 71.91 | 68.91 | 69.33 | 69.33 | -4.40% | 1,787 |
| Oct 21, 2025 | 74.02 | 74.31 | 71.68 | 72.52 | 72.52 | -2.63% | 2,475 |
| Oct 20, 2025 | 75.56 | 75.73 | 74.36 | 74.48 | 74.48 | 0.39% | 2,355 |
| Oct 17, 2025 | 73.29 | 75.69 | 71.69 | 74.19 | 74.19 | -3.27% | 2,885 |
| Oct 16, 2025 | 77.40 | 77.57 | 76.63 | 76.70 | 76.70 | 0.84% | 989 |
| Oct 15, 2025 | 75.85 | 76.50 | 74.90 | 76.06 | 76.06 | 0.82% | 687 |
| Oct 14, 2025 | 75.51 | 76.00 | 74.45 | 75.44 | 75.44 | -1.69% | 2,907 |
| Oct 13, 2025 | 77.06 | 77.28 | 75.00 | 76.74 | 76.74 | 0.39% | 3,406 |
| Oct 10, 2025 | 78.14 | 81.57 | 76.29 | 76.44 | 76.44 | -2.38% | 5,204 |
| Oct 9, 2025 | 80.50 | 80.50 | 76.00 | 78.30 | 78.30 | 0.97% | 4,295 |
| Oct 8, 2025 | 73.44 | 77.60 | 73.44 | 77.55 | 77.50 | 3.80% | 3,104 |
| Oct 7, 2025 | 76.20 | 77.50 | 74.71 | 74.71 | 74.66 | -2.12% | 3,177 |
| Oct 6, 2025 | 77.00 | 77.01 | 73.17 | 76.33 | 76.28 | 3.55% | 2,749 |
| Oct 3, 2025 | 73.50 | 76.39 | 70.00 | 73.71 | 73.66 | 0.49% | 5,064 |
| Oct 2, 2025 | 71.61 | 74.00 | 71.39 | 73.35 | 73.30 | 4.44% | 5,238 |
| Oct 1, 2025 | 69.25 | 70.50 | 68.85 | 70.23 | 70.18 | -1.51% | 1,841 |
| Sep 30, 2025 | 69.41 | 71.27 | 69.26 | 71.31 | 71.26 | -0.01% | 2,652 |
| Sep 29, 2025 | 71.38 | 72.30 | 70.53 | 71.32 | 71.27 | 1.77% | 4,395 |
| Sep 26, 2025 | 71.02 | 72.00 | 69.72 | 70.08 | 70.03 | 2.04% | 3,670 |
| Sep 25, 2025 | 67.79 | 68.68 | 65.80 | 68.68 | 68.63 | 4.20% | 4,223 |
| Sep 24, 2025 | 63.60 | 66.80 | 63.26 | 65.91 | 65.87 | 2.63% | 3,532 |
| Sep 23, 2025 | 63.93 | 64.53 | 63.39 | 64.22 | 64.18 | 1.28% | 1,159 |
| Sep 22, 2025 | 63.23 | 63.55 | 61.96 | 63.41 | 63.37 | 1.00% | 2,997 |
| Sep 19, 2025 | 63.31 | 64.06 | 61.58 | 62.78 | 62.74 | -0.14% | 3,340 |
| Sep 18, 2025 | 60.82 | 63.58 | 60.41 | 62.87 | 62.83 | 4.45% | 4,207 |
| Sep 17, 2025 | 58.17 | 60.43 | 57.23 | 60.19 | 60.15 | 5.49% | 3,693 |
| Sep 16, 2025 | 57.32 | 58.00 | 56.90 | 57.06 | 57.02 | -0.44% | 2,634 |
| Sep 15, 2025 | 57.56 | 58.00 | 56.40 | 57.31 | 57.27 | 0.21% | 1,786 |
| Sep 12, 2025 | 57.68 | 58.34 | 56.40 | 57.19 | 57.15 | 0.12% | 2,002 |
| Sep 11, 2025 | 58.00 | 58.00 | 57.12 | 57.12 | 57.08 | 0.05% | 1,917 |
| Sep 10, 2025 | 57.98 | 58.13 | 56.76 | 57.09 | 57.05 | -0.24% | 6,290 |
| Sep 9, 2025 | 56.15 | 57.23 | 55.78 | 57.23 | 57.19 | 3.49% | 5,763 |
| Sep 8, 2025 | 54.41 | 55.50 | 54.00 | 55.30 | 55.26 | 2.62% | 4,308 |
| Sep 5, 2025 | 55.67 | 55.80 | 53.75 | 53.89 | 53.85 | -0.94% | 2,004 |
| Sep 4, 2025 | 53.78 | 54.23 | 52.83 | 54.40 | 54.36 | 2.24% | 1,482 |
| Sep 3, 2025 | 55.55 | 56.99 | 53.27 | 53.21 | 53.17 | -1.43% | 2,290 |
| Sep 2, 2025 | 53.96 | 55.49 | 52.50 | 53.98 | 53.94 | -1.37% | 4,639 |
| Sep 1, 2025 | 57.00 | 57.00 | 52.00 | 54.73 | 54.69 | -1.51% | 2,110 |
| Aug 29, 2025 | 58.59 | 60.00 | 54.65 | 55.57 | 55.53 | -14.61% | 25,246 |
| Aug 28, 2025 | 64.51 | 66.30 | 64.40 | 65.08 | 65.04 | 1.06% | 836 |
| Aug 27, 2025 | 65.92 | 65.92 | 64.05 | 64.40 | 64.36 | 1.59% | 386 |
| Aug 26, 2025 | 62.49 | 63.34 | 62.49 | 63.39 | 63.35 | 0.80% | 139 |
| Aug 25, 2025 | 62.57 | 62.80 | 61.80 | 62.89 | 62.85 | -0.57% | 482 |
| Aug 22, 2025 | 62.49 | 63.38 | 61.19 | 63.25 | 63.21 | 3.08% | 772 |
| Aug 21, 2025 | 61.29 | 61.40 | 60.60 | 61.36 | 61.32 | 1.71% | 632 |
| Aug 20, 2025 | 62.00 | 62.16 | 58.90 | 60.33 | 60.29 | -5.38% | 3,649 |
| Aug 19, 2025 | 65.40 | 65.66 | 63.39 | 63.76 | 63.72 | -2.01% | 770 |
| Aug 18, 2025 | 69.90 | 69.90 | 64.88 | 65.07 | 65.03 | -2.41% | 1,449 |
| Aug 14, 2025 | 68.42 | 68.45 | 67.35 | 66.68 | 66.64 | -1.59% | 68 |
| Aug 13, 2025 | 67.00 | 67.97 | 67.00 | 67.76 | 67.71 | 2.54% | 974 |
| Aug 12, 2025 | 66.92 | 68.60 | 64.90 | 66.08 | 66.04 | -2.54% | 533 |
| Aug 11, 2025 | 66.75 | 68.74 | 66.49 | 67.80 | 67.75 | 3.20% | 1,194 |
| Aug 8, 2025 | 64.96 | 66.25 | 64.96 | 65.70 | 65.66 | 1.42% | 1,043 |
| Aug 7, 2025 | 64.62 | 65.65 | 64.62 | 64.78 | 64.74 | 0.98% | 563 |
| Aug 6, 2025 | 66.00 | 66.28 | 63.91 | 64.15 | 64.11 | -1.93% | 334 |
| Aug 5, 2025 | 66.29 | 66.92 | 65.36 | 65.41 | 65.37 | -0.40% | 2,490 |
| Aug 4, 2025 | 69.49 | 69.49 | 64.52 | 65.67 | 65.63 | 0.67% | 1,812 |
| Aug 1, 2025 | 68.77 | 68.77 | 63.47 | 65.23 | 65.19 | -7.92% | 4,067 |
| Jul 31, 2025 | 72.20 | 73.29 | 70.72 | 70.84 | 70.79 | -1.12% | 2,722 |
| Jul 30, 2025 | 66.00 | 74.24 | 66.00 | 71.64 | 71.59 | 7.96% | 6,480 |
| Jul 29, 2025 | 65.78 | 68.49 | 63.14 | 66.36 | 66.32 | 2.61% | 5,577 |
| Jul 28, 2025 | 64.03 | 65.71 | 64.03 | 64.67 | 64.63 | 3.47% | 2,258 |
| Jul 25, 2025 | 62.93 | 63.50 | 62.51 | 62.50 | 62.46 | 0.22% | 634 |
| Jul 24, 2025 | 63.01 | 63.01 | 62.00 | 62.36 | 62.32 | -0.27% | 849 |
| Jul 23, 2025 | 62.64 | 62.67 | 60.71 | 62.53 | 62.49 | 1.54% | 788 |
| Jul 22, 2025 | 62.47 | 62.50 | 60.50 | 61.58 | 61.54 | -2.42% | 1,174 |
| Jul 21, 2025 | 64.31 | 66.06 | 61.51 | 63.11 | 63.07 | 0.29% | 2,808 |
| Jul 18, 2025 | 62.50 | 62.86 | 62.00 | 62.93 | 62.89 | 0.78% | 1,036 |