Marvell Technology, Inc. (ETR:9MW)
Germany
· Delayed Price · Currency is EUR 125.74
-8.26 (-6.16%)
Last updated: Apr 28, 2026, 3:11 PM CET
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 136.80 | 138.62 | 129.10 | 132.20 | 132.20 | -3.97% | 27,542 |
| Apr 24, 2026 | 146.12 | 149.50 | 135.64 | 137.66 | 137.66 | -2.73% | 38,505 |
| Apr 23, 2026 | 135.86 | 141.62 | 133.80 | 141.52 | 141.52 | 6.68% | 24,247 |
| Apr 22, 2026 | 131.60 | 132.74 | 129.80 | 132.66 | 132.66 | 3.41% | 13,542 |
| Apr 21, 2026 | 128.92 | 131.54 | 126.50 | 128.28 | 128.28 | 3.52% | 33,370 |
| Apr 20, 2026 | 125.80 | 128.26 | 122.46 | 123.92 | 123.92 | 5.09% | 26,963 |
| Apr 17, 2026 | 112.54 | 117.92 | 112.54 | 117.92 | 117.92 | 4.10% | 7,992 |
| Apr 16, 2026 | 114.90 | 115.86 | 109.38 | 113.28 | 113.28 | -1.63% | 6,658 |
| Apr 15, 2026 | 111.30 | 117.02 | 110.68 | 115.16 | 115.16 | 1.27% | 15,174 |
| Apr 14, 2026 | 112.18 | 117.60 | 111.30 | 113.72 | 113.72 | 1.97% | 16,693 |
| Apr 13, 2026 | 109.52 | 115.24 | 109.06 | 111.52 | 111.52 | 2.65% | 27,153 |
| Apr 10, 2026 | 103.38 | 109.46 | 103.00 | 108.64 | 108.64 | 6.22% | 28,621 |
| Apr 9, 2026 | 99.26 | 104.46 | 98.35 | 102.28 | 102.23 | 4.91% | 6,358 |
| Apr 8, 2026 | 99.52 | 100.34 | 94.88 | 97.49 | 97.44 | 4.88% | 4,872 |
| Apr 7, 2026 | 93.64 | 93.87 | 91.39 | 92.95 | 92.90 | 1.08% | 1,596 |
| Apr 2, 2026 | 89.33 | 92.54 | 88.00 | 91.96 | 91.91 | 0.66% | 6,271 |
| Apr 1, 2026 | 88.09 | 92.79 | 86.48 | 91.36 | 91.31 | 11.18% | 13,324 |
| Mar 31, 2026 | 77.07 | 85.38 | 76.88 | 82.17 | 82.13 | 4.09% | 6,731 |
| Mar 30, 2026 | 82.62 | 84.00 | 78.13 | 78.94 | 78.90 | -3.30% | 4,274 |
| Mar 27, 2026 | 85.73 | 86.35 | 81.63 | 81.63 | 81.59 | -3.45% | 8,390 |
| Mar 26, 2026 | 84.29 | 86.79 | 83.25 | 84.55 | 84.51 | -0.09% | 7,106 |
| Mar 25, 2026 | 81.88 | 85.00 | 81.11 | 84.63 | 84.59 | 6.79% | 12,130 |
| Mar 24, 2026 | 77.84 | 80.26 | 76.60 | 79.25 | 79.21 | 2.39% | 3,594 |
| Mar 23, 2026 | 74.59 | 78.00 | 74.48 | 77.40 | 77.36 | 0.38% | 9,480 |
| Mar 20, 2026 | 77.75 | 78.02 | 76.53 | 77.11 | 77.07 | 2.31% | 3,648 |
| Mar 19, 2026 | 76.01 | 76.02 | 74.51 | 75.37 | 75.33 | -1.75% | 3,169 |
| Mar 18, 2026 | 79.88 | 79.90 | 76.71 | 76.71 | 76.67 | -2.87% | 3,713 |
| Mar 17, 2026 | 79.00 | 80.18 | 78.64 | 78.98 | 78.94 | -1.18% | 1,562 |
| Mar 16, 2026 | 77.02 | 80.33 | 76.89 | 79.92 | 79.88 | 4.27% | 5,143 |
| Mar 13, 2026 | 75.91 | 78.64 | 75.91 | 76.65 | 76.61 | -0.90% | 1,410 |
| Mar 12, 2026 | 77.75 | 77.99 | 76.72 | 77.35 | 77.31 | -1.69% | 1,615 |
| Mar 11, 2026 | 80.70 | 81.65 | 78.22 | 78.68 | 78.64 | -2.85% | 2,700 |
| Mar 10, 2026 | 79.64 | 81.51 | 78.76 | 80.99 | 80.95 | 4.49% | 6,784 |
| Mar 9, 2026 | 74.34 | 77.67 | 73.21 | 77.51 | 77.47 | 0.17% | 5,671 |
| Mar 6, 2026 | 74.78 | 77.58 | 71.50 | 77.38 | 77.34 | 14.76% | 47,580 |
| Mar 5, 2026 | 68.63 | 69.20 | 67.43 | 67.43 | 67.40 | -0.04% | 5,197 |
| Mar 4, 2026 | 66.72 | 68.27 | 66.25 | 67.46 | 67.43 | -0.69% | 4,196 |
| Mar 3, 2026 | 67.75 | 67.93 | 66.47 | 67.93 | 67.90 | -1.05% | 2,426 |
| Mar 2, 2026 | 66.87 | 69.39 | 66.38 | 68.65 | 68.62 | 1.40% | 10,418 |
| Feb 27, 2026 | 67.05 | 67.78 | 66.04 | 67.70 | 67.67 | 1.14% | 3,213 |
| Feb 26, 2026 | 68.26 | 69.20 | 65.92 | 66.94 | 66.91 | -0.74% | 1,499 |
| Feb 25, 2026 | 66.39 | 68.18 | 66.39 | 67.44 | 67.41 | 1.26% | 915 |
| Feb 24, 2026 | 66.33 | 67.03 | 65.70 | 66.60 | 66.57 | 1.31% | 2,068 |
| Feb 23, 2026 | 66.38 | 67.18 | 64.96 | 65.74 | 65.71 | -2.95% | 4,442 |
| Feb 20, 2026 | 68.31 | 68.54 | 66.53 | 67.74 | 67.71 | 0.79% | 3,169 |
| Feb 19, 2026 | 67.40 | 67.43 | 66.39 | 67.21 | 67.18 | -0.24% | 2,109 |
| Feb 18, 2026 | 67.13 | 67.41 | 66.52 | 67.37 | 67.34 | -0.21% | 1,733 |
| Feb 17, 2026 | 66.00 | 67.51 | 64.76 | 67.51 | 67.48 | 2.44% | 3,835 |
| Feb 16, 2026 | 66.65 | 66.86 | 65.51 | 65.90 | 65.87 | -1.49% | 1,662 |
| Feb 13, 2026 | 65.72 | 67.12 | 65.38 | 66.90 | 66.87 | 2.14% | 2,064 |
| Feb 12, 2026 | 68.94 | 69.41 | 65.50 | 65.50 | 65.47 | -3.89% | 1,095 |
| Feb 11, 2026 | 68.88 | 70.32 | 68.15 | 68.15 | 68.12 | -2.22% | 2,393 |
| Feb 10, 2026 | 69.42 | 69.81 | 68.91 | 69.70 | 69.67 | 1.12% | 2,198 |
| Feb 9, 2026 | 68.19 | 68.93 | 66.20 | 68.93 | 68.90 | 1.82% | 4,804 |
| Feb 6, 2026 | 63.57 | 67.70 | 63.57 | 67.70 | 67.67 | 9.56% | 7,572 |
| Feb 5, 2026 | 63.39 | 63.44 | 60.25 | 61.79 | 61.76 | -1.44% | 7,743 |
| Feb 4, 2026 | 64.12 | 64.12 | 62.08 | 62.69 | 62.66 | 0.06% | 3,792 |
| Feb 3, 2026 | 67.11 | 67.46 | 62.62 | 62.65 | 62.62 | -5.82% | 2,438 |
| Feb 2, 2026 | 64.97 | 66.72 | 64.79 | 66.52 | 66.49 | -1.99% | 3,837 |
| Jan 30, 2026 | 66.52 | 68.35 | 66.32 | 67.87 | 67.84 | 1.86% | 2,638 |
| Jan 29, 2026 | 69.71 | 69.80 | 65.96 | 66.63 | 66.60 | -4.39% | 5,179 |
| Jan 28, 2026 | 70.18 | 71.05 | 69.60 | 69.69 | 69.66 | 0.10% | 2,251 |
| Jan 27, 2026 | 69.67 | 70.16 | 69.19 | 69.62 | 69.59 | 2.07% | 3,339 |
| Jan 26, 2026 | 67.41 | 68.61 | 67.08 | 68.21 | 68.18 | -0.06% | 3,713 |
| Jan 23, 2026 | 71.09 | 71.99 | 68.25 | 68.25 | 68.22 | -4.67% | 10,214 |
| Jan 22, 2026 | 71.80 | 72.80 | 70.86 | 71.59 | 71.55 | 0.43% | 90,118 |
| Jan 21, 2026 | 69.14 | 71.91 | 68.29 | 71.28 | 71.24 | 2.16% | 3,692 |
| Jan 20, 2026 | 67.45 | 70.78 | 65.93 | 69.77 | 69.74 | 3.36% | 5,516 |
| Jan 19, 2026 | 66.61 | 68.71 | 66.07 | 67.50 | 67.47 | -3.71% | 8,488 |
| Jan 16, 2026 | 70.53 | 70.70 | 69.76 | 70.10 | 70.06 | -1.32% | 3,880 |
| Jan 15, 2026 | 70.64 | 71.80 | 69.37 | 71.04 | 71.00 | 3.39% | 3,375 |
| Jan 14, 2026 | 71.39 | 71.42 | 68.71 | 68.71 | 68.68 | -4.41% | 3,618 |
| Jan 13, 2026 | 71.35 | 71.88 | 71.07 | 71.88 | 71.84 | 0.76% | 1,869 |
| Jan 12, 2026 | 70.47 | 71.42 | 69.59 | 71.34 | 71.30 | -0.70% | 4,168 |
| Jan 9, 2026 | 72.07 | 72.47 | 70.82 | 71.84 | 71.80 | 0.87% | 2,356 |
| Jan 8, 2026 | 72.66 | 74.42 | 71.17 | 71.22 | 71.13 | -1.21% | 2,322 |
| Jan 7, 2026 | 75.54 | 75.95 | 71.82 | 72.09 | 72.00 | -5.97% | 4,065 |
| Jan 6, 2026 | 77.65 | 80.24 | 76.64 | 76.67 | 76.58 | -2.57% | 3,291 |
| Jan 5, 2026 | 76.76 | 80.15 | 76.76 | 78.69 | 78.59 | 2.67% | 3,714 |
| Jan 2, 2026 | 73.68 | 76.64 | 73.11 | 76.64 | 76.55 | 5.02% | 2,093 |
| Dec 30, 2025 | 72.78 | 73.09 | 72.56 | 72.98 | 72.89 | 0.62% | 798 |
| Dec 29, 2025 | 72.86 | 73.07 | 71.45 | 72.53 | 72.44 | -1.79% | 3,707 |
| Dec 23, 2025 | 72.05 | 73.85 | 71.46 | 73.85 | 73.76 | 1.83% | 1,837 |
| Dec 22, 2025 | 72.74 | 73.88 | 72.22 | 72.52 | 72.43 | 0.30% | 3,568 |
| Dec 19, 2025 | 72.87 | 73.47 | 71.57 | 72.30 | 72.21 | 0.58% | 1,244 |
| Dec 18, 2025 | 70.59 | 72.06 | 70.56 | 71.88 | 71.79 | 1.30% | 7,998 |
| Dec 17, 2025 | 72.98 | 74.30 | 70.64 | 70.96 | 70.87 | -0.28% | 4,308 |
| Dec 16, 2025 | 70.19 | 71.59 | 69.93 | 71.16 | 71.07 | -0.66% | 5,783 |
| Dec 15, 2025 | 72.38 | 73.18 | 71.36 | 71.63 | 71.54 | -0.95% | 4,385 |
| Dec 12, 2025 | 76.13 | 76.53 | 72.20 | 72.32 | 72.23 | -3.17% | 4,395 |
| Dec 11, 2025 | 77.00 | 78.26 | 74.63 | 74.69 | 74.60 | -4.88% | 6,727 |
| Dec 10, 2025 | 77.86 | 78.94 | 77.33 | 78.52 | 78.42 | 1.95% | 4,383 |
| Dec 9, 2025 | 78.05 | 79.48 | 76.71 | 77.02 | 76.93 | -0.09% | 7,635 |
| Dec 8, 2025 | 83.03 | 83.03 | 76.67 | 77.09 | 77.00 | -9.35% | 16,393 |
| Dec 5, 2025 | 85.25 | 88.00 | 84.66 | 85.04 | 84.94 | -0.72% | 3,727 |
| Dec 4, 2025 | 85.42 | 88.00 | 84.69 | 85.66 | 85.56 | 2.82% | 6,785 |
| Dec 3, 2025 | 87.66 | 88.73 | 83.31 | 83.31 | 83.21 | 5.10% | 32,368 |
| Dec 2, 2025 | 78.77 | 80.61 | 78.77 | 79.27 | 79.17 | 1.24% | 4,169 |
| Dec 1, 2025 | 75.59 | 80.14 | 75.27 | 78.30 | 78.20 | 2.06% | 8,036 |
| Nov 28, 2025 | 75.58 | 77.00 | 74.00 | 76.72 | 76.63 | 0.16% | 10,840 |