Skip to main content
Marvell Technology, Inc. (BIT:19MW)
Italy flag Italy · Delayed Price · Currency is EUR
73.36
+5.73 (8.47%)
Last updated: Mar 6, 2026, 12:17 PM CET

Marvell Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202668.5669.0867.5067.5067.500.18%2,261
Mar 4, 202666.2767.9266.2167.3867.38-0.65%384
Mar 3, 202667.1768.0066.4567.8267.82-1.24%1,661
Mar 2, 202666.6668.8666.6568.6768.671.28%455
Feb 27, 202666.8167.7766.1267.8067.801.48%324
Feb 26, 202668.7868.7866.4666.8166.81-0.99%212
Feb 25, 202666.3667.3666.3667.4867.480.96%311
Feb 24, 202666.4666.4666.4666.8466.841.84%3
Feb 23, 202666.9066.9064.8765.6365.63-2.87%233
Feb 20, 202670.0070.0067.0867.5767.570.52%304
Feb 19, 202666.6767.3066.6767.2267.22-0.21%300
Feb 18, 202667.5067.6967.2267.3667.360.03%211
Feb 17, 202665.8067.4565.8067.3467.342.08%106
Feb 16, 202673.6573.6565.6365.9765.97-1.48%1,208
Feb 13, 202666.6666.9665.7166.9666.962.32%155
Feb 12, 202669.0069.2366.1365.4465.44-4.15%572
Feb 11, 202668.6970.2067.0368.2768.27-1.98%1,035
Feb 10, 202669.2969.6269.2369.6569.651.16%355
Feb 9, 202668.2368.8566.1468.8568.851.92%1,565
Feb 6, 202663.8067.5563.8067.5567.559.29%1,918
Feb 5, 202663.1963.2559.9061.8161.81-1.90%1,971
Feb 4, 202663.5163.9462.2063.0163.010.51%992
Feb 3, 202667.1667.4162.6962.6962.69-5.67%2,885
Feb 2, 202664.7366.6364.5066.4666.46-1.88%1,269
Jan 30, 202666.5068.2666.4367.7367.731.48%1,633
Jan 29, 202669.6669.9065.7666.7466.74-4.36%2,231
Jan 28, 202670.0770.7069.7169.7869.780.20%493
Jan 27, 202669.8070.2168.5069.6469.642.26%441
Jan 26, 202667.1570.0467.1068.1068.10-0.34%1,045
Jan 23, 202670.6271.8768.3168.3368.33-4.66%949
Jan 22, 202671.5372.8070.9171.6771.670.53%3,064
Jan 21, 202669.7971.8768.5671.2971.292.55%2,363
Jan 20, 202666.4771.1266.1069.5269.521.49%693
Jan 19, 202677.1577.1566.9368.5068.50-2.35%2,313
Jan 16, 202670.2870.9570.0070.1570.15-1.32%1,416
Jan 15, 202670.4571.6969.5271.0971.093.31%2,811
Jan 14, 202671.4971.6668.5568.8168.81-3.91%2,729
Jan 13, 202671.0371.8871.0371.6171.610.20%749
Jan 12, 202670.5271.4269.8771.4771.47-0.60%1,732
Jan 9, 202671.9072.6370.8771.9071.90-1.09%2,731
Jan 8, 202673.8375.5671.9072.6972.691.06%1,656
Jan 7, 202675.4075.9671.7871.9371.88-6.34%4,862
Jan 6, 202677.9280.1677.5676.8076.75-2.40%800
Jan 5, 202677.7479.4977.7478.6978.632.84%2,975
Jan 2, 202674.4476.5272.6576.5276.472.79%1,401
Dec 30, 202572.8174.9872.6774.4474.392.92%421
Dec 29, 202573.1173.1171.5472.3372.28-2.01%1,945
Dec 23, 202571.5673.8171.5073.8173.761.79%290
Dec 22, 202575.1975.1972.1572.5172.460.42%802
Dec 19, 202573.2173.2171.4772.2172.160.67%536
Dec 18, 202570.7172.1070.1971.7371.680.94%1,111
Dec 17, 202573.9774.5070.8971.0671.010.18%797
Dec 16, 202570.7071.1370.0070.9370.88-1.45%1,002
Dec 15, 202572.8373.2071.2571.9771.92-0.90%1,106
Dec 12, 202575.9476.0672.3972.6272.57-2.75%423
Dec 11, 202578.7078.7074.5774.6774.62-5.01%541
Dec 10, 202580.6480.6477.5078.6178.552.30%310
Dec 9, 202578.0079.6876.7076.8476.79-0.60%1,934
Dec 8, 202582.5083.0376.6577.3077.24-9.12%4,576
Dec 5, 202585.9787.6784.8085.0685.00-0.62%900
Dec 4, 202585.3788.0084.9285.5985.532.71%2,024
Dec 3, 202587.5688.6982.7083.3383.275.43%8,827
Dec 2, 202579.0180.5979.0079.0478.980.82%2,957
Dec 1, 202575.4480.6775.4178.4078.341.82%1,419
Nov 28, 202576.0777.1374.6077.0076.950.23%941
Nov 27, 202578.9978.9976.1376.8276.771.55%1,568
Nov 26, 202572.9975.3172.2275.6575.606.58%1,063
Nov 25, 202572.3772.3770.1470.9870.930.24%1,413
Nov 24, 202568.3070.7767.4570.8170.766.02%835
Nov 21, 202565.0967.0664.1366.7966.74-5.66%2,088
Nov 20, 202573.9873.9870.8670.8070.751.23%1,298
Nov 19, 202567.8470.4167.0669.9469.891.04%994
Nov 18, 202570.7771.3668.6269.2269.17-4.79%1,130
Nov 17, 202576.0676.0672.3072.7072.65-4.64%487
Nov 14, 202574.0176.5272.1076.2476.191.69%801
Nov 13, 202578.4678.4673.5074.9774.92-5.38%2,350
Nov 12, 202578.8679.1177.5379.2379.173.04%578
Nov 11, 202581.3481.3477.1376.8976.84-4.07%1,675
Nov 10, 202581.4582.4079.8780.1580.098.22%1,557
Nov 7, 202581.9982.3973.7474.0674.01-8.85%3,869
Nov 6, 202583.2390.3581.2581.2581.190.47%5,206
Nov 5, 202575.0881.1175.0380.8780.813.05%2,395
Nov 4, 202576.4478.9776.0078.4878.42-1.63%1,729
Nov 3, 202582.3685.1279.2279.7879.72-1.26%3,751
Oct 31, 202579.0884.3878.5380.8080.744.95%7,924
Oct 30, 202577.0077.6275.0976.9976.94-0.76%2,583
Oct 29, 202577.1578.8076.6977.5877.522.13%3,829
Oct 28, 202575.9977.2075.3075.9675.910.25%1,207
Oct 27, 202574.1976.5273.7475.7775.723.97%2,278
Oct 24, 202572.0573.0072.0572.8872.832.66%764
Oct 23, 202570.6771.1969.2070.9970.942.39%1,782
Oct 22, 202570.0171.9168.9169.3369.28-4.40%1,787
Oct 21, 202574.0274.3171.6872.5272.47-2.63%2,475
Oct 20, 202575.5675.7374.3674.4874.430.39%2,355
Oct 17, 202573.2975.6971.6974.1974.14-3.27%2,885
Oct 16, 202577.4077.5776.6376.7076.650.84%989
Oct 15, 202575.8576.5074.9076.0676.010.82%687
Oct 14, 202575.5176.0074.4575.4475.39-1.69%2,907
Oct 13, 202577.0677.2875.0076.7476.690.39%3,406
Oct 10, 202578.1481.5776.2976.4476.39-2.38%5,204