Marvell Technology, Inc. (FRA:9MW)
Germany
· Delayed Price · Currency is EUR 74.97
-2.04 (-2.65%)
Last updated: Mar 9, 2026, 4:05 PM CET
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 75.86 | 75.99 | 73.94 | 75.99 | - | -1.32% | - |
| Mar 6, 2026 | 74.60 | 79.64 | 72.70 | 77.01 | 77.01 | 16.08% | 6,140 |
| Mar 5, 2026 | 67.51 | 69.00 | 66.34 | 66.34 | 66.34 | -1.10% | 287 |
| Mar 4, 2026 | 65.57 | 67.08 | 65.57 | 67.08 | 67.08 | 0.12% | 20 |
| Mar 3, 2026 | 67.43 | 67.43 | 66.73 | 67.00 | 67.00 | -3.14% | 474 |
| Mar 2, 2026 | 66.58 | 69.17 | 66.42 | 69.17 | 69.17 | 4.27% | 1,480 |
| Feb 27, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | -3.86% | - |
| Feb 26, 2026 | 67.83 | 69.00 | 67.83 | 69.00 | 69.00 | 2.28% | 500 |
| Feb 25, 2026 | 66.10 | 67.46 | 66.10 | 67.46 | 67.46 | 2.23% | 360 |
| Feb 24, 2026 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | 0.90% | 20 |
| Feb 23, 2026 | 65.79 | 66.83 | 65.40 | 65.40 | 65.40 | -4.11% | 170 |
| Feb 20, 2026 | 67.75 | 68.20 | 67.75 | 68.20 | 68.20 | 2.29% | 120 |
| Feb 19, 2026 | 66.86 | 67.75 | 66.37 | 66.67 | 66.67 | -2.14% | 498 |
| Feb 18, 2026 | 66.55 | 68.16 | 66.35 | 68.13 | 68.13 | 1.69% | 91 |
| Feb 17, 2026 | 65.27 | 67.00 | 64.96 | 67.00 | 67.00 | 2.54% | 851 |
| Feb 16, 2026 | 66.17 | 67.17 | 65.34 | 65.34 | 65.34 | -1.98% | 483 |
| Feb 13, 2026 | 65.34 | 66.66 | 65.34 | 66.66 | 66.66 | 0.44% | 43 |
| Feb 12, 2026 | 68.17 | 68.17 | 66.37 | 66.37 | 66.37 | -2.25% | 30 |
| Feb 11, 2026 | 68.63 | 69.61 | 66.70 | 67.90 | 67.90 | -2.08% | 467 |
| Feb 10, 2026 | 68.63 | 69.34 | 68.63 | 69.34 | 69.34 | 0.43% | 169 |
| Feb 9, 2026 | 67.80 | 69.04 | 67.28 | 69.04 | 69.04 | 3.76% | 526 |
| Feb 6, 2026 | 63.04 | 66.54 | 63.04 | 66.54 | 66.54 | 5.35% | 124 |
| Feb 5, 2026 | 62.83 | 63.16 | 60.52 | 63.16 | 63.16 | -0.66% | 360 |
| Feb 4, 2026 | 63.73 | 64.61 | 62.88 | 63.58 | 63.58 | 1.83% | 115 |
| Feb 3, 2026 | 66.57 | 66.72 | 62.30 | 62.44 | 62.44 | -5.28% | 831 |
| Feb 2, 2026 | 65.03 | 65.92 | 64.21 | 65.92 | 65.92 | -2.66% | 405 |
| Jan 30, 2026 | 66.64 | 67.72 | 66.64 | 67.72 | 67.72 | 0.77% | 15 |
| Jan 29, 2026 | 69.55 | 69.55 | 65.95 | 67.20 | 67.20 | -3.86% | 1,010 |
| Jan 28, 2026 | 69.21 | 70.55 | 69.21 | 69.90 | 69.90 | 0.82% | 3,606 |
| Jan 27, 2026 | 68.85 | 70.03 | 68.85 | 69.33 | 69.33 | 0.52% | 206 |
| Jan 26, 2026 | 67.84 | 68.97 | 67.68 | 68.97 | 68.97 | 0.66% | 127 |
| Jan 23, 2026 | 70.58 | 70.58 | 68.52 | 68.52 | 68.52 | -4.06% | 210 |
| Jan 22, 2026 | 70.44 | 72.60 | 70.44 | 71.42 | 71.42 | 0.58% | 5,172 |
| Jan 21, 2026 | 68.03 | 71.70 | 68.03 | 71.01 | 71.01 | 0.55% | 955 |
| Jan 20, 2026 | 66.51 | 70.62 | 66.51 | 70.62 | 70.62 | 6.36% | 905 |
| Jan 19, 2026 | 67.49 | 67.90 | 66.40 | 66.40 | 66.40 | -4.20% | 2,951 |
| Jan 16, 2026 | 69.24 | 71.03 | 69.24 | 69.31 | 69.31 | -2.48% | 550 |
| Jan 15, 2026 | 70.13 | 71.30 | 70.13 | 71.07 | 71.07 | 3.98% | 165 |
| Jan 14, 2026 | 70.47 | 70.94 | 68.35 | 68.35 | 68.35 | -4.11% | 1,176 |
| Jan 13, 2026 | 70.51 | 71.72 | 70.51 | 71.28 | 71.28 | 0.11% | 1,568 |
| Jan 12, 2026 | 69.86 | 71.22 | 69.86 | 71.20 | 71.20 | -1.12% | 1,227 |
| Jan 9, 2026 | 71.17 | 72.68 | 71.16 | 72.01 | 72.01 | 0.71% | 215 |
| Jan 8, 2026 | 71.43 | 71.50 | 71.26 | 71.50 | 71.45 | -0.60% | 1,535 |
| Jan 7, 2026 | 74.79 | 76.20 | 71.80 | 71.93 | 71.88 | -4.55% | 398 |
| Jan 6, 2026 | 76.68 | 78.19 | 75.00 | 75.36 | 75.31 | -2.41% | 522 |
| Jan 5, 2026 | 77.37 | 79.78 | 77.21 | 77.22 | 77.16 | 1.11% | 565 |
| Jan 2, 2026 | 73.21 | 76.71 | 73.21 | 76.37 | 76.32 | 5.70% | 600 |
| Dec 30, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.20 | -0.70% | - |
| Dec 29, 2025 | 72.42 | 72.81 | 72.21 | 72.76 | 72.71 | 1.79% | 261 |
| Dec 23, 2025 | 71.41 | 71.48 | 71.41 | 71.48 | 71.43 | -2.02% | 200 |
| Dec 22, 2025 | 72.28 | 73.27 | 72.28 | 72.95 | 72.90 | 1.40% | 560 |
| Dec 19, 2025 | 72.43 | 72.77 | 71.94 | 71.94 | 71.89 | -0.47% | 276 |
| Dec 18, 2025 | 69.95 | 72.28 | 69.95 | 72.28 | 72.23 | 1.05% | 152 |
| Dec 17, 2025 | 72.38 | 74.09 | 70.87 | 71.53 | 71.48 | 0.75% | 110 |
| Dec 16, 2025 | 69.84 | 71.43 | 69.84 | 71.00 | 70.95 | -0.59% | 1,231 |
| Dec 15, 2025 | 71.45 | 73.39 | 71.19 | 71.42 | 71.37 | -1.09% | 342 |
| Dec 12, 2025 | 75.15 | 75.27 | 72.12 | 72.21 | 72.16 | -4.70% | 2,008 |
| Dec 11, 2025 | 76.97 | 77.02 | 74.77 | 75.77 | 75.72 | -3.53% | 1,228 |
| Dec 10, 2025 | 76.95 | 79.01 | 76.90 | 78.54 | 78.48 | 3.83% | 504 |
| Dec 9, 2025 | 77.60 | 79.45 | 75.64 | 75.64 | 75.59 | -1.65% | 1,518 |
| Dec 8, 2025 | 83.16 | 83.16 | 76.71 | 76.91 | 76.85 | -9.52% | 1,157 |
| Dec 5, 2025 | 84.02 | 85.59 | 84.02 | 85.00 | 84.94 | 1.19% | 2,665 |
| Dec 4, 2025 | 85.69 | 86.02 | 84.00 | 84.00 | 83.94 | -1.41% | 4,806 |
| Dec 3, 2025 | 87.99 | 88.20 | 83.09 | 85.20 | 85.14 | 6.70% | 3,730 |
| Dec 2, 2025 | 78.50 | 80.75 | 78.50 | 79.85 | 79.79 | 0.45% | 3,269 |
| Dec 1, 2025 | 76.41 | 79.54 | 75.29 | 79.49 | 79.43 | 5.38% | 957 |
| Nov 28, 2025 | 75.38 | 75.43 | 75.38 | 75.43 | 75.38 | -1.81% | 350 |
| Nov 27, 2025 | 76.52 | 76.99 | 76.52 | 76.82 | 76.76 | -0.38% | 139 |
| Nov 26, 2025 | 72.09 | 77.11 | 72.09 | 77.11 | 77.05 | 7.10% | 1,441 |
| Nov 25, 2025 | 72.08 | 72.08 | 71.01 | 72.00 | 71.95 | 0.15% | 2,833 |
| Nov 24, 2025 | 67.54 | 71.89 | 67.54 | 71.89 | 71.84 | 9.84% | 261 |
| Nov 21, 2025 | 66.38 | 67.59 | 64.00 | 65.45 | 65.40 | -3.02% | 744 |
| Nov 20, 2025 | 74.63 | 74.63 | 67.33 | 67.49 | 67.44 | -2.46% | 2,813 |
| Nov 19, 2025 | 67.30 | 69.26 | 67.30 | 69.19 | 69.14 | 1.75% | 282 |
| Nov 18, 2025 | 70.08 | 70.50 | 68.00 | 68.00 | 67.95 | -7.52% | 1,140 |
| Nov 17, 2025 | 75.58 | 75.58 | 73.53 | 73.53 | 73.48 | -3.05% | 76 |
| Nov 14, 2025 | 74.62 | 76.06 | 72.01 | 75.84 | 75.79 | 1.00% | 395 |
| Nov 13, 2025 | 76.93 | 76.93 | 75.09 | 75.09 | 75.04 | -4.97% | 280 |
| Nov 12, 2025 | 77.08 | 79.02 | 77.08 | 79.02 | 78.96 | 1.67% | 190 |
| Nov 11, 2025 | 80.03 | 80.03 | 77.72 | 77.72 | 77.66 | -3.75% | 50 |
| Nov 10, 2025 | 80.41 | 81.70 | 80.41 | 80.75 | 80.69 | 9.03% | 1,333 |
| Nov 7, 2025 | 80.82 | 81.86 | 73.99 | 74.06 | 74.01 | -10.14% | 1,314 |
| Nov 6, 2025 | 83.01 | 90.29 | 80.82 | 82.42 | 82.36 | 0.89% | 2,069 |
| Nov 5, 2025 | 75.63 | 82.65 | 75.33 | 81.69 | 81.63 | 5.54% | 901 |
| Nov 4, 2025 | 76.24 | 78.72 | 76.16 | 77.40 | 77.34 | -2.82% | 371 |
| Nov 3, 2025 | 81.96 | 82.70 | 79.32 | 79.65 | 79.59 | -1.33% | 2,852 |
| Oct 31, 2025 | 79.64 | 83.00 | 79.55 | 80.72 | 80.66 | 3.79% | 1,172 |
| Oct 30, 2025 | 76.80 | 78.09 | 76.80 | 77.77 | 77.71 | -0.46% | 2,403 |
| Oct 29, 2025 | 75.98 | 78.20 | 75.98 | 78.13 | 78.07 | 2.57% | 438 |
| Oct 28, 2025 | 76.00 | 76.32 | 74.91 | 76.17 | 76.12 | 1.01% | 265 |
| Oct 27, 2025 | 74.22 | 76.00 | 74.04 | 75.41 | 75.36 | 2.26% | 2,109 |
| Oct 24, 2025 | 71.21 | 73.74 | 71.21 | 73.74 | 73.69 | 5.96% | 138 |
| Oct 23, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.54 | 0.86% | - |
| Oct 22, 2025 | 71.95 | 72.03 | 69.00 | 69.00 | 68.95 | -3.62% | 556 |
| Oct 21, 2025 | 73.28 | 74.25 | 71.59 | 71.59 | 71.54 | -2.73% | 245 |
| Oct 20, 2025 | 75.50 | 75.50 | 73.60 | 73.60 | 73.55 | -2.57% | 3,889 |
| Oct 17, 2025 | 74.00 | 75.54 | 71.25 | 75.54 | 75.49 | -0.87% | 1,237 |
| Oct 16, 2025 | 76.79 | 77.89 | 76.20 | 76.20 | 76.15 | 1.69% | 1,228 |
| Oct 15, 2025 | 75.27 | 76.87 | 74.93 | 74.93 | 74.88 | 0.82% | 1,156 |
| Oct 14, 2025 | 75.01 | 76.29 | 74.32 | 74.32 | 74.27 | -2.98% | 371 |