Marvell Technology, Inc. (FRA:9MW)
Germany
· Delayed Price · Currency is EUR 85.79
+0.59 (0.69%)
Last updated: Dec 4, 2025, 6:45 PM CET
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.02 | 85.59 | 84.02 | 85.00 | 85.00 | 1.19% | 2,665 |
| Dec 4, 2025 | 85.69 | 86.02 | 84.00 | 84.00 | 84.00 | -1.41% | 4,806 |
| Dec 3, 2025 | 87.99 | 88.20 | 83.09 | 85.20 | 85.20 | 6.70% | 3,730 |
| Dec 2, 2025 | 78.50 | 80.75 | 78.50 | 79.85 | 79.85 | 0.45% | 3,269 |
| Dec 1, 2025 | 76.41 | 79.54 | 75.29 | 79.49 | 79.49 | 5.38% | 957 |
| Nov 28, 2025 | 75.38 | 75.43 | 75.38 | 75.43 | 75.43 | -1.81% | 350 |
| Nov 27, 2025 | 76.52 | 76.99 | 76.52 | 76.82 | 76.82 | -0.38% | 139 |
| Nov 26, 2025 | 72.09 | 77.11 | 72.09 | 77.11 | 77.11 | 7.10% | 1,441 |
| Nov 25, 2025 | 72.08 | 72.08 | 71.01 | 72.00 | 72.00 | 0.15% | 2,833 |
| Nov 24, 2025 | 67.54 | 71.89 | 67.54 | 71.89 | 71.89 | 9.84% | 261 |
| Nov 21, 2025 | 66.38 | 67.59 | 64.00 | 65.45 | 65.45 | -3.02% | 744 |
| Nov 20, 2025 | 74.63 | 74.63 | 67.33 | 67.49 | 67.49 | -2.46% | 2,813 |
| Nov 19, 2025 | 67.30 | 69.26 | 67.30 | 69.19 | 69.19 | 1.75% | 282 |
| Nov 18, 2025 | 70.08 | 70.50 | 68.00 | 68.00 | 68.00 | -7.52% | 1,140 |
| Nov 17, 2025 | 75.58 | 75.58 | 73.53 | 73.53 | 73.53 | -3.05% | 76 |
| Nov 14, 2025 | 74.62 | 76.06 | 72.01 | 75.84 | 75.84 | 1.00% | 395 |
| Nov 13, 2025 | 76.93 | 76.93 | 75.09 | 75.09 | 75.09 | -4.97% | 280 |
| Nov 12, 2025 | 77.08 | 79.02 | 77.08 | 79.02 | 79.02 | 1.67% | 190 |
| Nov 11, 2025 | 80.03 | 80.03 | 77.72 | 77.72 | 77.72 | -3.75% | 50 |
| Nov 10, 2025 | 80.41 | 81.70 | 80.41 | 80.75 | 80.75 | 9.03% | 1,333 |
| Nov 7, 2025 | 80.82 | 81.86 | 73.99 | 74.06 | 74.06 | -10.14% | 1,314 |
| Nov 6, 2025 | 83.01 | 90.29 | 80.82 | 82.42 | 82.42 | 0.89% | 2,069 |
| Nov 5, 2025 | 75.63 | 82.65 | 75.33 | 81.69 | 81.69 | 5.54% | 901 |
| Nov 4, 2025 | 76.24 | 78.72 | 76.16 | 77.40 | 77.40 | -2.82% | 371 |
| Nov 3, 2025 | 81.96 | 82.70 | 79.32 | 79.65 | 79.65 | -1.33% | 2,852 |
| Oct 31, 2025 | 79.64 | 83.00 | 79.55 | 80.72 | 80.72 | 3.79% | 1,172 |
| Oct 30, 2025 | 76.80 | 78.09 | 76.80 | 77.77 | 77.77 | -0.46% | 2,403 |
| Oct 29, 2025 | 75.98 | 78.20 | 75.98 | 78.13 | 78.13 | 2.57% | 438 |
| Oct 28, 2025 | 76.00 | 76.32 | 74.91 | 76.17 | 76.17 | 1.01% | 265 |
| Oct 27, 2025 | 74.22 | 76.00 | 74.04 | 75.41 | 75.41 | 2.26% | 2,109 |
| Oct 24, 2025 | 71.21 | 73.74 | 71.21 | 73.74 | 73.74 | 5.96% | 138 |
| Oct 23, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 0.86% | - |
| Oct 22, 2025 | 71.95 | 72.03 | 69.00 | 69.00 | 69.00 | -3.62% | 556 |
| Oct 21, 2025 | 73.28 | 74.25 | 71.59 | 71.59 | 71.59 | -2.73% | 245 |
| Oct 20, 2025 | 75.50 | 75.50 | 73.60 | 73.60 | 73.60 | -2.57% | 3,889 |
| Oct 17, 2025 | 74.00 | 75.54 | 71.25 | 75.54 | 75.54 | -0.87% | 1,237 |
| Oct 16, 2025 | 76.79 | 77.89 | 76.20 | 76.20 | 76.20 | 1.69% | 1,228 |
| Oct 15, 2025 | 75.27 | 76.87 | 74.93 | 74.93 | 74.93 | 0.82% | 1,156 |
| Oct 14, 2025 | 75.01 | 76.29 | 74.32 | 74.32 | 74.32 | -2.98% | 371 |
| Oct 13, 2025 | 76.84 | 78.00 | 75.94 | 76.60 | 76.60 | 1.38% | 3,507 |
| Oct 10, 2025 | 78.07 | 81.36 | 75.29 | 75.56 | 75.56 | -4.76% | 816 |
| Oct 9, 2025 | 80.09 | 80.09 | 79.01 | 79.34 | 79.29 | 0.83% | 1,646 |
| Oct 8, 2025 | 74.42 | 78.69 | 74.42 | 78.69 | 78.64 | 6.04% | 642 |
| Oct 7, 2025 | 75.76 | 77.88 | 73.67 | 74.21 | 74.16 | -2.10% | 3,871 |
| Oct 6, 2025 | 74.30 | 77.07 | 74.30 | 75.80 | 75.75 | 3.55% | 4,085 |
| Oct 3, 2025 | 74.06 | 74.17 | 72.35 | 73.20 | 73.15 | -1.08% | 2,533 |
| Oct 2, 2025 | 70.51 | 74.29 | 70.43 | 74.00 | 73.95 | 4.85% | 3,307 |
| Oct 1, 2025 | 69.92 | 70.58 | 69.00 | 70.58 | 70.53 | -0.73% | 3,942 |
| Sep 30, 2025 | 69.70 | 71.10 | 69.00 | 71.10 | 71.05 | 0.78% | 3,598 |
| Sep 29, 2025 | 71.23 | 72.18 | 70.55 | 70.55 | 70.50 | -0.69% | 1,987 |
| Sep 26, 2025 | 71.30 | 71.30 | 69.71 | 71.04 | 70.99 | -1.20% | 1,532 |
| Sep 25, 2025 | 67.86 | 72.02 | 66.38 | 71.90 | 71.85 | 4.19% | 1,058 |
| Sep 24, 2025 | 63.31 | 69.29 | 63.31 | 69.01 | 68.96 | 9.61% | 625 |
| Sep 23, 2025 | 63.81 | 64.20 | 62.96 | 62.96 | 62.92 | -1.62% | 169 |
| Sep 22, 2025 | 63.04 | 64.00 | 62.36 | 64.00 | 63.96 | 1.62% | 643 |
| Sep 19, 2025 | 63.06 | 64.00 | 62.70 | 62.98 | 62.94 | -0.25% | 1,456 |
| Sep 18, 2025 | 60.35 | 63.49 | 60.35 | 63.14 | 63.10 | 5.01% | 760 |
| Sep 17, 2025 | 57.69 | 60.24 | 57.69 | 60.13 | 60.09 | 3.19% | 778 |
| Sep 16, 2025 | 57.12 | 58.27 | 56.55 | 58.27 | 58.23 | 1.64% | 1,659 |
| Sep 15, 2025 | 57.17 | 57.57 | 56.58 | 57.33 | 57.29 | -0.05% | 535 |
| Sep 12, 2025 | 57.00 | 57.90 | 57.00 | 57.36 | 57.32 | 0.63% | 528 |
| Sep 11, 2025 | 57.42 | 57.80 | 57.00 | 57.00 | 56.96 | -0.80% | 561 |
| Sep 10, 2025 | 57.33 | 57.93 | 57.29 | 57.46 | 57.42 | 0.45% | 321 |
| Sep 9, 2025 | 55.83 | 57.50 | 55.83 | 57.20 | 57.16 | 2.91% | 1,838 |
| Sep 8, 2025 | 54.00 | 55.58 | 53.94 | 55.58 | 55.54 | 3.04% | 1,435 |
| Sep 5, 2025 | 54.85 | 55.20 | 53.58 | 53.94 | 53.90 | 0.82% | 3,923 |
| Sep 4, 2025 | 53.19 | 54.18 | 53.19 | 53.50 | 53.47 | 0.72% | 932 |
| Sep 3, 2025 | 55.18 | 56.07 | 53.10 | 53.12 | 53.09 | -3.19% | 3,933 |
| Sep 2, 2025 | 53.80 | 54.87 | 52.33 | 54.87 | 54.83 | -0.60% | 2,482 |
| Sep 1, 2025 | 54.00 | 55.20 | 53.19 | 55.20 | 55.16 | 2.74% | 1,601 |
| Aug 29, 2025 | 58.58 | 59.08 | 53.73 | 53.73 | 53.69 | -18.87% | 7,483 |
| Aug 28, 2025 | 63.77 | 66.23 | 63.77 | 66.23 | 66.19 | 2.52% | 1,573 |
| Aug 27, 2025 | 64.20 | 64.60 | 63.80 | 64.60 | 64.56 | 0.65% | 1,074 |
| Aug 26, 2025 | 63.06 | 64.18 | 63.06 | 64.18 | 64.14 | 1.57% | 257 |
| Aug 25, 2025 | 62.67 | 63.19 | 62.11 | 63.19 | 63.15 | 0.75% | 2,559 |
| Aug 22, 2025 | 61.26 | 63.19 | 61.26 | 62.72 | 62.68 | 2.23% | 170 |
| Aug 21, 2025 | 60.90 | 61.35 | 60.90 | 61.35 | 61.31 | 2.25% | 136 |
| Aug 20, 2025 | 61.17 | 61.86 | 58.90 | 60.00 | 59.96 | -3.01% | 1,600 |
| Aug 19, 2025 | 65.29 | 65.50 | 61.86 | 61.86 | 61.82 | -4.24% | 1,868 |
| Aug 18, 2025 | 65.18 | 65.18 | 64.60 | 64.60 | 64.56 | -1.72% | 502 |
| Aug 15, 2025 | 68.00 | 68.00 | 65.73 | 65.73 | 65.69 | -2.61% | 150 |
| Aug 14, 2025 | 67.27 | 68.18 | 67.27 | 67.49 | 67.45 | 0.15% | 184 |
| Aug 13, 2025 | 67.06 | 67.39 | 67.06 | 67.39 | 67.35 | 1.63% | 199 |
| Aug 12, 2025 | 66.35 | 66.35 | 64.75 | 66.31 | 66.27 | -1.92% | 2,005 |
| Aug 11, 2025 | 66.78 | 67.90 | 66.69 | 67.61 | 67.57 | 2.55% | 875 |
| Aug 8, 2025 | 65.11 | 65.93 | 65.06 | 65.93 | 65.89 | 1.82% | 184 |
| Aug 7, 2025 | 64.57 | 66.05 | 64.57 | 64.75 | 64.71 | -1.45% | 310 |
| Aug 6, 2025 | 65.89 | 66.01 | 65.70 | 65.70 | 65.66 | 0.03% | 192 |
| Aug 5, 2025 | 65.92 | 67.46 | 65.07 | 65.68 | 65.64 | -0.64% | 263 |
| Aug 4, 2025 | 65.46 | 66.35 | 64.68 | 66.10 | 66.06 | 2.80% | 362 |
| Aug 1, 2025 | 69.02 | 69.80 | 63.60 | 64.30 | 64.26 | -9.03% | 1,976 |
| Jul 31, 2025 | 72.41 | 73.34 | 70.68 | 70.68 | 70.63 | -0.95% | 2,277 |
| Jul 30, 2025 | 65.72 | 74.25 | 65.72 | 71.36 | 71.31 | 6.99% | 2,135 |
| Jul 29, 2025 | 65.19 | 68.13 | 65.19 | 66.70 | 66.66 | 2.07% | 818 |
| Jul 28, 2025 | 62.98 | 65.45 | 62.98 | 65.35 | 65.31 | 2.98% | 915 |
| Jul 25, 2025 | 63.94 | 63.94 | 63.30 | 63.46 | 63.42 | 2.60% | 2,644 |
| Jul 24, 2025 | 61.84 | 61.85 | 61.84 | 61.85 | 61.81 | -0.72% | 10 |
| Jul 23, 2025 | 61.07 | 62.30 | 61.01 | 62.30 | 62.26 | 1.43% | 141 |
| Jul 22, 2025 | 62.22 | 62.79 | 60.60 | 61.42 | 61.38 | -1.35% | 859 |
| Jul 21, 2025 | 64.02 | 64.02 | 62.03 | 62.26 | 62.22 | -2.98% | 353 |