Marvell Technology, Inc. (ETR:9MW)
Germany
· Delayed Price · Currency is EUR 67.43
-0.03 (-0.04%)
At close: Mar 5, 2026
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 68.63 | 69.20 | 67.43 | 67.43 | 67.43 | -0.04% | 5,197 |
| Mar 4, 2026 | 66.72 | 68.27 | 66.25 | 67.46 | 67.46 | -0.69% | 4,196 |
| Mar 3, 2026 | 67.75 | 67.93 | 66.47 | 67.93 | 67.93 | -1.05% | 2,426 |
| Mar 2, 2026 | 66.87 | 69.39 | 66.38 | 68.65 | 68.65 | 1.40% | 10,418 |
| Feb 27, 2026 | 67.05 | 67.78 | 66.04 | 67.70 | 67.70 | 1.14% | 3,213 |
| Feb 26, 2026 | 68.26 | 69.20 | 65.92 | 66.94 | 66.94 | -0.74% | 1,499 |
| Feb 25, 2026 | 66.39 | 68.18 | 66.39 | 67.44 | 67.44 | 1.26% | 915 |
| Feb 24, 2026 | 66.33 | 67.03 | 65.70 | 66.60 | 66.60 | 1.31% | 2,068 |
| Feb 23, 2026 | 66.38 | 67.18 | 64.96 | 65.74 | 65.74 | -2.95% | 4,442 |
| Feb 20, 2026 | 68.31 | 68.54 | 66.53 | 67.74 | 67.74 | 0.79% | 3,169 |
| Feb 19, 2026 | 67.40 | 67.43 | 66.39 | 67.21 | 67.21 | -0.24% | 2,109 |
| Feb 18, 2026 | 67.13 | 67.41 | 66.52 | 67.37 | 67.37 | -0.21% | 1,733 |
| Feb 17, 2026 | 66.00 | 67.51 | 64.76 | 67.51 | 67.51 | 2.44% | 3,835 |
| Feb 16, 2026 | 66.65 | 66.86 | 65.51 | 65.90 | 65.90 | -1.49% | 1,662 |
| Feb 13, 2026 | 65.72 | 67.12 | 65.38 | 66.90 | 66.90 | 2.14% | 2,064 |
| Feb 12, 2026 | 68.94 | 69.41 | 65.50 | 65.50 | 65.50 | -3.89% | 1,095 |
| Feb 11, 2026 | 68.88 | 70.32 | 68.15 | 68.15 | 68.15 | -2.22% | 2,393 |
| Feb 10, 2026 | 69.42 | 69.81 | 68.91 | 69.70 | 69.70 | 1.12% | 2,198 |
| Feb 9, 2026 | 68.19 | 68.93 | 66.20 | 68.93 | 68.93 | 1.82% | 4,804 |
| Feb 6, 2026 | 63.57 | 67.70 | 63.57 | 67.70 | 67.70 | 9.56% | 7,572 |
| Feb 5, 2026 | 63.39 | 63.44 | 60.25 | 61.79 | 61.79 | -1.44% | 7,743 |
| Feb 4, 2026 | 64.12 | 64.12 | 62.08 | 62.69 | 62.69 | 0.06% | 3,792 |
| Feb 3, 2026 | 67.11 | 67.46 | 62.62 | 62.65 | 62.65 | -5.82% | 2,438 |
| Feb 2, 2026 | 64.97 | 66.72 | 64.79 | 66.52 | 66.52 | -1.99% | 3,837 |
| Jan 30, 2026 | 66.52 | 68.35 | 66.32 | 67.87 | 67.87 | 1.86% | 2,638 |
| Jan 29, 2026 | 69.71 | 69.80 | 65.96 | 66.63 | 66.63 | -4.39% | 5,179 |
| Jan 28, 2026 | 70.18 | 71.05 | 69.60 | 69.69 | 69.69 | 0.10% | 2,251 |
| Jan 27, 2026 | 69.67 | 70.16 | 69.19 | 69.62 | 69.62 | 2.07% | 3,339 |
| Jan 26, 2026 | 67.41 | 68.61 | 67.08 | 68.21 | 68.21 | -0.06% | 3,713 |
| Jan 23, 2026 | 71.09 | 71.99 | 68.25 | 68.25 | 68.25 | -4.67% | 10,214 |
| Jan 22, 2026 | 71.80 | 72.80 | 70.86 | 71.59 | 71.59 | 0.43% | 90,118 |
| Jan 21, 2026 | 69.14 | 71.91 | 68.29 | 71.28 | 71.28 | 2.16% | 3,692 |
| Jan 20, 2026 | 67.45 | 70.78 | 65.93 | 69.77 | 69.77 | 3.36% | 5,516 |
| Jan 19, 2026 | 66.61 | 68.71 | 66.07 | 67.50 | 67.50 | -3.71% | 8,488 |
| Jan 16, 2026 | 70.53 | 70.70 | 69.76 | 70.10 | 70.10 | -1.32% | 3,880 |
| Jan 15, 2026 | 70.64 | 71.80 | 69.37 | 71.04 | 71.04 | 3.39% | 3,375 |
| Jan 14, 2026 | 71.39 | 71.42 | 68.71 | 68.71 | 68.71 | -4.41% | 3,618 |
| Jan 13, 2026 | 71.35 | 71.88 | 71.07 | 71.88 | 71.88 | 0.76% | 1,869 |
| Jan 12, 2026 | 70.47 | 71.42 | 69.59 | 71.34 | 71.34 | -0.70% | 4,168 |
| Jan 9, 2026 | 72.07 | 72.47 | 70.82 | 71.84 | 71.84 | 0.87% | 2,356 |
| Jan 8, 2026 | 72.66 | 74.42 | 71.17 | 71.22 | 71.17 | -1.21% | 2,322 |
| Jan 7, 2026 | 75.54 | 75.95 | 71.82 | 72.09 | 72.04 | -5.97% | 4,065 |
| Jan 6, 2026 | 77.65 | 80.24 | 76.64 | 76.67 | 76.61 | -2.57% | 3,291 |
| Jan 5, 2026 | 76.76 | 80.15 | 76.76 | 78.69 | 78.63 | 2.67% | 3,714 |
| Jan 2, 2026 | 73.68 | 76.64 | 73.11 | 76.64 | 76.58 | 5.02% | 2,093 |
| Dec 30, 2025 | 72.78 | 73.09 | 72.56 | 72.98 | 72.93 | 0.62% | 798 |
| Dec 29, 2025 | 72.86 | 73.07 | 71.45 | 72.53 | 72.48 | -1.79% | 3,707 |
| Dec 23, 2025 | 72.05 | 73.85 | 71.46 | 73.85 | 73.80 | 1.83% | 1,837 |
| Dec 22, 2025 | 72.74 | 73.88 | 72.22 | 72.52 | 72.47 | 0.30% | 3,568 |
| Dec 19, 2025 | 72.87 | 73.47 | 71.57 | 72.30 | 72.25 | 0.58% | 1,244 |
| Dec 18, 2025 | 70.59 | 72.06 | 70.56 | 71.88 | 71.83 | 1.30% | 7,998 |
| Dec 17, 2025 | 72.98 | 74.30 | 70.64 | 70.96 | 70.91 | -0.28% | 4,308 |
| Dec 16, 2025 | 70.19 | 71.59 | 69.93 | 71.16 | 71.11 | -0.66% | 5,720 |
| Dec 15, 2025 | 72.38 | 73.18 | 71.36 | 71.63 | 71.58 | -0.80% | 4,385 |
| Dec 12, 2025 | 76.13 | 76.53 | 72.20 | 72.21 | 72.16 | -3.32% | 4,295 |
| Dec 11, 2025 | 77.00 | 78.26 | 74.63 | 74.69 | 74.64 | -4.88% | 6,670 |
| Dec 10, 2025 | 77.86 | 78.94 | 77.33 | 78.52 | 78.46 | 1.95% | 4,343 |
| Dec 9, 2025 | 78.05 | 79.48 | 76.71 | 77.02 | 76.96 | -0.09% | 7,545 |
| Dec 8, 2025 | 83.03 | 83.03 | 76.67 | 77.09 | 77.03 | -9.35% | 16,393 |
| Dec 5, 2025 | 85.25 | 88.00 | 84.66 | 85.04 | 84.98 | -0.72% | 3,727 |
| Dec 4, 2025 | 85.42 | 88.00 | 84.69 | 85.66 | 85.60 | 2.82% | 6,785 |
| Dec 3, 2025 | 87.66 | 88.73 | 83.31 | 83.31 | 83.25 | 5.10% | 32,368 |
| Dec 2, 2025 | 78.77 | 80.61 | 78.77 | 79.27 | 79.21 | 1.34% | 4,169 |
| Dec 1, 2025 | 75.59 | 80.14 | 75.27 | 78.22 | 78.16 | 1.96% | 8,015 |
| Nov 28, 2025 | 75.58 | 77.00 | 74.00 | 76.72 | 76.66 | 0.16% | 10,840 |
| Nov 27, 2025 | 75.89 | 77.53 | 75.84 | 76.60 | 76.54 | 1.15% | 2,275 |
| Nov 26, 2025 | 72.99 | 75.79 | 72.13 | 75.73 | 75.68 | 6.62% | 4,246 |
| Nov 25, 2025 | 71.90 | 72.25 | 70.08 | 71.03 | 70.98 | 0.58% | 7,260 |
| Nov 24, 2025 | 68.33 | 70.94 | 67.59 | 70.62 | 70.57 | 5.50% | 3,929 |
| Nov 21, 2025 | 66.22 | 67.40 | 64.89 | 66.94 | 66.89 | -4.52% | 16,746 |
| Nov 20, 2025 | 72.70 | 73.88 | 70.11 | 70.11 | 70.06 | 0.42% | 10,835 |
| Nov 19, 2025 | 68.12 | 70.27 | 67.03 | 69.82 | 69.77 | 1.01% | 3,765 |
| Nov 18, 2025 | 70.75 | 71.68 | 68.35 | 69.12 | 69.07 | -4.94% | 6,147 |
| Nov 17, 2025 | 74.70 | 75.95 | 72.46 | 72.71 | 72.66 | -4.42% | 3,600 |
| Nov 14, 2025 | 74.11 | 76.18 | 71.89 | 76.07 | 76.02 | 1.71% | 10,659 |
| Nov 13, 2025 | 77.58 | 77.60 | 72.82 | 74.79 | 74.74 | -5.69% | 6,166 |
| Nov 12, 2025 | 78.77 | 80.00 | 77.50 | 79.30 | 79.24 | 2.80% | 6,025 |
| Nov 11, 2025 | 80.02 | 80.06 | 77.00 | 77.14 | 77.08 | -4.16% | 6,942 |
| Nov 10, 2025 | 80.66 | 81.52 | 79.97 | 80.49 | 80.43 | 8.76% | 7,671 |
| Nov 7, 2025 | 82.00 | 82.11 | 73.50 | 74.01 | 73.96 | -8.55% | 10,941 |
| Nov 6, 2025 | 82.80 | 90.41 | 80.93 | 80.93 | 80.87 | 0.26% | 56,475 |
| Nov 5, 2025 | 75.45 | 81.42 | 75.05 | 80.72 | 80.66 | 3.54% | 9,701 |
| Nov 4, 2025 | 76.72 | 79.05 | 75.87 | 77.96 | 77.90 | -2.23% | 7,535 |
| Nov 3, 2025 | 81.61 | 84.61 | 79.28 | 79.74 | 79.68 | -1.30% | 6,578 |
| Oct 31, 2025 | 78.92 | 84.54 | 78.90 | 80.79 | 80.73 | 5.24% | 16,499 |
| Oct 30, 2025 | 77.36 | 77.91 | 76.55 | 76.77 | 76.71 | -1.03% | 3,647 |
| Oct 29, 2025 | 76.76 | 78.55 | 76.52 | 77.57 | 77.51 | 2.01% | 6,686 |
| Oct 28, 2025 | 75.90 | 77.27 | 75.54 | 76.04 | 75.99 | 0.29% | 2,194 |
| Oct 27, 2025 | 74.64 | 75.89 | 73.30 | 75.82 | 75.77 | 4.05% | 2,944 |
| Oct 24, 2025 | 71.35 | 73.26 | 71.24 | 72.87 | 72.82 | 2.76% | 3,059 |
| Oct 23, 2025 | 69.32 | 71.10 | 69.23 | 70.91 | 70.86 | 2.41% | 9,145 |
| Oct 22, 2025 | 71.41 | 71.98 | 69.24 | 69.24 | 69.19 | -4.59% | 7,236 |
| Oct 21, 2025 | 73.81 | 74.00 | 71.65 | 72.57 | 72.52 | -2.51% | 3,164 |
| Oct 20, 2025 | 75.64 | 75.94 | 74.25 | 74.44 | 74.39 | 0.46% | 5,670 |
| Oct 17, 2025 | 73.41 | 75.94 | 71.85 | 74.10 | 74.05 | -3.58% | 5,518 |
| Oct 16, 2025 | 77.43 | 78.10 | 76.50 | 76.85 | 76.79 | 1.69% | 5,053 |
| Oct 15, 2025 | 75.81 | 76.44 | 74.84 | 75.57 | 75.52 | 0.12% | 3,358 |
| Oct 14, 2025 | 75.47 | 76.05 | 73.89 | 75.48 | 75.43 | -1.42% | 5,460 |
| Oct 13, 2025 | 76.73 | 77.48 | 75.00 | 76.57 | 76.51 | 1.51% | 6,214 |
| Oct 10, 2025 | 78.59 | 81.77 | 75.43 | 75.43 | 75.38 | -4.48% | 4,640 |