Marvell Technology, Inc. (BIT:19MW)
Italy
· Delayed Price · Currency is EUR 127.10
-4.66 (-3.54%)
Last updated: Apr 28, 2026, 2:38 PM CET
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 136.70 | 138.32 | 128.74 | 131.76 | 131.76 | -4.31% | 5,537 |
| Apr 24, 2026 | 145.58 | 148.80 | 135.00 | 137.70 | 137.70 | -2.60% | 8,026 |
| Apr 23, 2026 | 135.70 | 141.62 | 134.16 | 141.38 | 141.38 | 6.81% | 4,211 |
| Apr 22, 2026 | 131.58 | 132.94 | 129.00 | 132.36 | 132.36 | 3.26% | 3,505 |
| Apr 21, 2026 | 129.26 | 131.00 | 126.00 | 128.18 | 128.18 | 3.62% | 4,041 |
| Apr 20, 2026 | 125.70 | 128.36 | 123.00 | 123.70 | 123.70 | 5.17% | 6,138 |
| Apr 17, 2026 | 112.52 | 117.70 | 112.52 | 117.62 | 117.62 | 4.03% | 3,946 |
| Apr 16, 2026 | 115.02 | 115.74 | 109.78 | 113.06 | 113.06 | -1.99% | 2,536 |
| Apr 15, 2026 | 111.00 | 116.40 | 110.68 | 115.36 | 115.36 | 1.42% | 1,881 |
| Apr 14, 2026 | 112.00 | 116.08 | 109.52 | 113.74 | 113.74 | 2.38% | 2,089 |
| Apr 13, 2026 | 109.42 | 115.02 | 109.02 | 111.10 | 111.10 | 2.13% | 9,181 |
| Apr 10, 2026 | 103.34 | 109.48 | 102.76 | 108.78 | 108.78 | 5.57% | 2,518 |
| Apr 9, 2026 | 97.44 | 104.12 | 97.44 | 103.04 | 103.04 | 5.70% | 3,082 |
| Apr 8, 2026 | 96.61 | 100.30 | 94.63 | 97.48 | 97.43 | 5.52% | 6,177 |
| Apr 7, 2026 | 90.93 | 94.90 | 90.81 | 92.38 | 92.33 | 0.37% | 1,105 |
| Apr 2, 2026 | 89.33 | 92.45 | 87.90 | 92.04 | 91.99 | 0.83% | 6,114 |
| Apr 1, 2026 | 87.94 | 92.64 | 86.91 | 91.28 | 91.23 | 10.50% | 12,064 |
| Mar 31, 2026 | 77.04 | 83.92 | 76.93 | 82.61 | 82.57 | 4.66% | 1,730 |
| Mar 30, 2026 | 82.25 | 82.50 | 77.51 | 78.93 | 78.89 | -3.65% | 220 |
| Mar 27, 2026 | 86.44 | 86.44 | 82.05 | 81.92 | 81.88 | -3.11% | 2,746 |
| Mar 26, 2026 | 83.61 | 87.00 | 83.07 | 84.55 | 84.51 | -0.07% | 6,240 |
| Mar 25, 2026 | 81.24 | 85.00 | 81.24 | 84.61 | 84.57 | 6.63% | 10,546 |
| Mar 24, 2026 | 76.79 | 80.41 | 76.79 | 79.35 | 79.31 | 2.49% | 1,188 |
| Mar 23, 2026 | 74.45 | 77.89 | 74.44 | 77.42 | 77.38 | -0.08% | 331 |
| Mar 20, 2026 | 77.24 | 77.71 | 76.34 | 77.48 | 77.44 | 2.85% | 466 |
| Mar 19, 2026 | 75.79 | 75.96 | 75.06 | 75.33 | 75.29 | -2.14% | 524 |
| Mar 18, 2026 | 80.04 | 80.04 | 76.69 | 76.98 | 76.94 | -2.67% | 1,354 |
| Mar 17, 2026 | 80.00 | 80.13 | 78.79 | 79.09 | 79.05 | -0.80% | 289 |
| Mar 16, 2026 | 80.64 | 80.64 | 76.48 | 79.73 | 79.69 | 4.48% | 1,472 |
| Mar 13, 2026 | 76.08 | 78.30 | 75.88 | 76.31 | 76.27 | -1.46% | 2,069 |
| Mar 12, 2026 | 77.64 | 78.20 | 76.88 | 77.44 | 77.40 | -1.48% | 977 |
| Mar 11, 2026 | 80.97 | 81.52 | 78.25 | 78.60 | 78.56 | -2.88% | 7,085 |
| Mar 10, 2026 | 79.78 | 81.50 | 78.36 | 80.93 | 80.89 | 4.57% | 4,647 |
| Mar 9, 2026 | 74.85 | 77.38 | 73.61 | 77.39 | 77.35 | -0.19% | 2,502 |
| Mar 6, 2026 | 74.88 | 77.66 | 71.25 | 77.54 | 77.50 | 14.87% | 16,787 |
| Mar 5, 2026 | 68.56 | 69.08 | 67.50 | 67.50 | 67.46 | 0.18% | 2,261 |
| Mar 4, 2026 | 66.27 | 67.92 | 66.21 | 67.38 | 67.34 | -0.65% | 384 |
| Mar 3, 2026 | 67.17 | 68.00 | 66.45 | 67.82 | 67.78 | -1.24% | 1,661 |
| Mar 2, 2026 | 66.66 | 68.86 | 66.65 | 68.67 | 68.63 | 1.28% | 455 |
| Feb 27, 2026 | 66.81 | 67.77 | 66.12 | 67.80 | 67.76 | 1.48% | 324 |
| Feb 26, 2026 | 68.78 | 68.78 | 66.46 | 66.81 | 66.77 | -0.99% | 212 |
| Feb 25, 2026 | 66.36 | 67.36 | 66.36 | 67.48 | 67.44 | 0.96% | 311 |
| Feb 24, 2026 | 66.46 | 66.46 | 66.46 | 66.84 | 66.80 | 1.84% | 3 |
| Feb 23, 2026 | 66.90 | 66.90 | 64.87 | 65.63 | 65.60 | -2.87% | 233 |
| Feb 20, 2026 | 70.00 | 70.00 | 67.08 | 67.57 | 67.53 | 0.52% | 304 |
| Feb 19, 2026 | 66.67 | 67.30 | 66.67 | 67.22 | 67.18 | -0.21% | 300 |
| Feb 18, 2026 | 67.50 | 67.69 | 67.22 | 67.36 | 67.32 | 0.03% | 211 |
| Feb 17, 2026 | 65.80 | 67.45 | 65.80 | 67.34 | 67.30 | 2.08% | 106 |
| Feb 16, 2026 | 73.65 | 73.65 | 65.63 | 65.97 | 65.94 | -1.48% | 1,208 |
| Feb 13, 2026 | 66.66 | 66.96 | 65.71 | 66.96 | 66.92 | 2.32% | 155 |
| Feb 12, 2026 | 69.00 | 69.23 | 66.13 | 65.44 | 65.41 | -4.15% | 572 |
| Feb 11, 2026 | 68.69 | 70.20 | 67.03 | 68.27 | 68.23 | -1.98% | 1,035 |
| Feb 10, 2026 | 69.29 | 69.62 | 69.23 | 69.65 | 69.61 | 1.16% | 355 |
| Feb 9, 2026 | 68.23 | 68.85 | 66.14 | 68.85 | 68.81 | 1.92% | 1,565 |
| Feb 6, 2026 | 63.80 | 67.55 | 63.80 | 67.55 | 67.51 | 9.29% | 1,918 |
| Feb 5, 2026 | 63.19 | 63.25 | 59.90 | 61.81 | 61.78 | -1.90% | 1,971 |
| Feb 4, 2026 | 63.51 | 63.94 | 62.20 | 63.01 | 62.98 | 0.51% | 992 |
| Feb 3, 2026 | 67.16 | 67.41 | 62.69 | 62.69 | 62.66 | -5.67% | 2,885 |
| Feb 2, 2026 | 64.73 | 66.63 | 64.50 | 66.46 | 66.43 | -1.88% | 1,269 |
| Jan 30, 2026 | 66.50 | 68.26 | 66.43 | 67.73 | 67.69 | 1.48% | 1,633 |
| Jan 29, 2026 | 69.66 | 69.90 | 65.76 | 66.74 | 66.70 | -4.36% | 2,231 |
| Jan 28, 2026 | 70.07 | 70.70 | 69.71 | 69.78 | 69.74 | 0.20% | 493 |
| Jan 27, 2026 | 69.80 | 70.21 | 68.50 | 69.64 | 69.60 | 2.26% | 441 |
| Jan 26, 2026 | 67.15 | 70.04 | 67.10 | 68.10 | 68.06 | -0.34% | 1,045 |
| Jan 23, 2026 | 70.62 | 71.87 | 68.31 | 68.33 | 68.29 | -4.66% | 949 |
| Jan 22, 2026 | 71.53 | 72.80 | 70.91 | 71.67 | 71.63 | 0.53% | 3,064 |
| Jan 21, 2026 | 69.79 | 71.87 | 68.56 | 71.29 | 71.25 | 2.55% | 2,363 |
| Jan 20, 2026 | 66.47 | 71.12 | 66.10 | 69.52 | 69.48 | 1.49% | 693 |
| Jan 19, 2026 | 77.15 | 77.15 | 66.93 | 68.50 | 68.46 | -2.35% | 2,313 |
| Jan 16, 2026 | 70.28 | 70.95 | 70.00 | 70.15 | 70.11 | -1.32% | 1,416 |
| Jan 15, 2026 | 70.45 | 71.69 | 69.52 | 71.09 | 71.05 | 3.31% | 2,811 |
| Jan 14, 2026 | 71.49 | 71.66 | 68.55 | 68.81 | 68.77 | -3.91% | 2,729 |
| Jan 13, 2026 | 71.03 | 71.88 | 71.03 | 71.61 | 71.57 | 0.20% | 749 |
| Jan 12, 2026 | 70.52 | 71.42 | 69.87 | 71.47 | 71.43 | -0.60% | 1,732 |
| Jan 9, 2026 | 71.90 | 72.63 | 70.87 | 71.90 | 71.86 | -1.09% | 2,731 |
| Jan 8, 2026 | 73.83 | 75.56 | 71.90 | 72.69 | 72.65 | 1.06% | 1,656 |
| Jan 7, 2026 | 75.40 | 75.96 | 71.78 | 71.93 | 71.84 | -6.34% | 4,862 |
| Jan 6, 2026 | 77.92 | 80.16 | 77.56 | 76.80 | 76.70 | -2.40% | 800 |
| Jan 5, 2026 | 77.74 | 79.49 | 77.74 | 78.69 | 78.59 | 2.84% | 2,975 |
| Jan 2, 2026 | 74.44 | 76.52 | 72.65 | 76.52 | 76.43 | 2.79% | 1,401 |
| Dec 30, 2025 | 72.81 | 74.98 | 72.67 | 74.44 | 74.35 | 2.92% | 421 |
| Dec 29, 2025 | 73.11 | 73.11 | 71.54 | 72.33 | 72.24 | -2.01% | 1,945 |
| Dec 23, 2025 | 71.56 | 73.81 | 71.50 | 73.81 | 73.72 | 1.79% | 290 |
| Dec 22, 2025 | 75.19 | 75.19 | 72.15 | 72.51 | 72.42 | 0.42% | 802 |
| Dec 19, 2025 | 73.21 | 73.21 | 71.47 | 72.21 | 72.12 | 0.67% | 536 |
| Dec 18, 2025 | 70.71 | 72.10 | 70.19 | 71.73 | 71.64 | 0.94% | 1,111 |
| Dec 17, 2025 | 73.97 | 74.50 | 70.89 | 71.06 | 70.97 | 0.18% | 797 |
| Dec 16, 2025 | 70.70 | 71.13 | 70.00 | 70.93 | 70.84 | -1.45% | 1,002 |
| Dec 15, 2025 | 72.83 | 73.20 | 71.25 | 71.97 | 71.88 | -0.90% | 1,106 |
| Dec 12, 2025 | 75.94 | 76.06 | 72.39 | 72.62 | 72.53 | -2.75% | 423 |
| Dec 11, 2025 | 78.70 | 78.70 | 74.57 | 74.67 | 74.58 | -5.01% | 541 |
| Dec 10, 2025 | 80.64 | 80.64 | 77.50 | 78.61 | 78.51 | 2.30% | 310 |
| Dec 9, 2025 | 78.00 | 79.68 | 76.70 | 76.84 | 76.74 | -0.60% | 1,934 |
| Dec 8, 2025 | 82.50 | 83.03 | 76.65 | 77.30 | 77.20 | -9.12% | 4,576 |
| Dec 5, 2025 | 85.97 | 87.67 | 84.80 | 85.06 | 84.95 | -0.62% | 900 |
| Dec 4, 2025 | 85.37 | 88.00 | 84.92 | 85.59 | 85.48 | 2.71% | 2,024 |
| Dec 3, 2025 | 87.56 | 88.69 | 82.70 | 83.33 | 83.23 | 5.43% | 8,827 |
| Dec 2, 2025 | 79.01 | 80.59 | 79.00 | 79.04 | 78.94 | 0.82% | 2,957 |
| Dec 1, 2025 | 75.44 | 80.67 | 75.41 | 78.40 | 78.30 | 1.82% | 1,419 |
| Nov 28, 2025 | 76.07 | 77.13 | 74.60 | 77.00 | 76.90 | 0.23% | 941 |