Marvell Technology, Inc. (FRA:9MW)
Germany
· Delayed Price · Currency is EUR 131.00
-3.00 (-2.24%)
Last updated: Apr 28, 2026, 8:27 PM CET
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 132.48 | 132.48 | 125.00 | 130.60 | 130.60 | -2.54% | 2,474 |
| Apr 27, 2026 | 138.96 | 138.96 | 129.96 | 134.00 | 134.00 | -3.65% | 8,674 |
| Apr 24, 2026 | 143.60 | 148.02 | 136.58 | 139.08 | 139.08 | -0.73% | 3,774 |
| Apr 23, 2026 | 133.74 | 142.96 | 133.74 | 140.10 | 140.10 | 4.09% | 1,129 |
| Apr 22, 2026 | 129.70 | 135.08 | 129.00 | 134.60 | 134.60 | 3.78% | 3,241 |
| Apr 21, 2026 | 127.80 | 131.02 | 127.50 | 129.70 | 129.70 | 2.61% | 1,454 |
| Apr 20, 2026 | 125.30 | 128.58 | 123.06 | 126.40 | 126.40 | 6.74% | 2,476 |
| Apr 17, 2026 | 112.66 | 118.42 | 112.66 | 118.42 | 118.42 | 4.08% | 1,230 |
| Apr 16, 2026 | 113.76 | 116.20 | 109.02 | 113.78 | 113.78 | 1.81% | 3,049 |
| Apr 15, 2026 | 112.56 | 116.00 | 111.76 | 111.76 | 111.76 | -0.75% | 561 |
| Apr 14, 2026 | 113.08 | 116.08 | 111.50 | 112.60 | 112.60 | 1.70% | 452 |
| Apr 13, 2026 | 109.04 | 115.00 | 109.04 | 110.72 | 110.72 | 1.26% | 755 |
| Apr 10, 2026 | 104.20 | 110.66 | 102.64 | 109.34 | 109.34 | 7.77% | 1,918 |
| Apr 9, 2026 | 98.40 | 104.50 | 98.40 | 101.46 | 101.41 | 4.13% | 1,666 |
| Apr 8, 2026 | 100.08 | 100.50 | 96.57 | 97.44 | 97.39 | 4.71% | 1,449 |
| Apr 7, 2026 | 94.00 | 94.00 | 91.57 | 93.06 | 93.01 | 0.58% | 951 |
| Apr 2, 2026 | 88.66 | 92.52 | 88.66 | 92.52 | 92.47 | 0.57% | 340 |
| Apr 1, 2026 | 87.88 | 92.00 | 86.88 | 92.00 | 91.95 | 6.68% | 1,683 |
| Mar 31, 2026 | 76.92 | 86.24 | 76.92 | 86.24 | 86.20 | 13.07% | 540 |
| Mar 30, 2026 | 81.50 | 82.36 | 76.27 | 76.27 | 76.23 | -7.82% | 196 |
| Mar 27, 2026 | 84.43 | 85.10 | 82.33 | 82.74 | 82.70 | -3.23% | 202 |
| Mar 26, 2026 | 83.34 | 86.07 | 83.17 | 85.50 | 85.46 | 0.68% | 310 |
| Mar 25, 2026 | 79.70 | 84.92 | 79.70 | 84.92 | 84.88 | 6.15% | 735 |
| Mar 24, 2026 | 76.67 | 80.05 | 76.67 | 80.00 | 79.96 | 3.08% | 257 |
| Mar 23, 2026 | 74.03 | 78.38 | 74.03 | 77.61 | 77.57 | 0.41% | 184 |
| Mar 20, 2026 | 76.15 | 77.29 | 76.15 | 77.29 | 77.25 | 0.86% | 85 |
| Mar 19, 2026 | 75.27 | 76.63 | 75.27 | 76.63 | 76.59 | -4.50% | 6 |
| Mar 18, 2026 | 80.00 | 80.24 | 80.00 | 80.24 | 80.20 | 3.22% | 27 |
| Mar 17, 2026 | 79.77 | 80.80 | 77.74 | 77.74 | 77.70 | -3.34% | 724 |
| Mar 16, 2026 | 78.85 | 80.43 | 77.48 | 80.43 | 80.39 | 6.11% | 870 |
| Mar 13, 2026 | 77.02 | 77.02 | 75.80 | 75.80 | 75.76 | -0.58% | 30 |
| Mar 12, 2026 | 76.17 | 77.00 | 76.17 | 76.24 | 76.20 | -2.26% | 37 |
| Mar 11, 2026 | 79.68 | 81.38 | 78.00 | 78.00 | 77.96 | -3.50% | 1,455 |
| Mar 10, 2026 | 78.53 | 80.88 | 78.50 | 80.83 | 80.79 | 1.43% | 286 |
| Mar 9, 2026 | 75.86 | 79.69 | 73.94 | 79.69 | 79.65 | 3.48% | 687 |
| Mar 6, 2026 | 74.60 | 79.64 | 72.70 | 77.01 | 76.97 | 16.08% | 6,140 |
| Mar 5, 2026 | 67.51 | 69.00 | 66.34 | 66.34 | 66.31 | -1.10% | 287 |
| Mar 4, 2026 | 65.57 | 67.08 | 65.57 | 67.08 | 67.05 | 0.12% | 20 |
| Mar 3, 2026 | 67.43 | 67.43 | 66.73 | 67.00 | 66.97 | -3.14% | 474 |
| Mar 2, 2026 | 66.58 | 69.17 | 66.42 | 69.17 | 69.14 | 4.27% | 1,480 |
| Feb 27, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | 66.31 | -3.86% | - |
| Feb 26, 2026 | 67.83 | 69.00 | 67.83 | 69.00 | 68.97 | 2.28% | 500 |
| Feb 25, 2026 | 66.10 | 67.46 | 66.10 | 67.46 | 67.43 | 2.23% | 360 |
| Feb 24, 2026 | 65.99 | 65.99 | 65.99 | 65.99 | 65.96 | 0.90% | 20 |
| Feb 23, 2026 | 65.79 | 66.83 | 65.40 | 65.40 | 65.37 | -4.11% | 170 |
| Feb 20, 2026 | 67.75 | 68.20 | 67.75 | 68.20 | 68.17 | 2.29% | 120 |
| Feb 19, 2026 | 66.86 | 67.75 | 66.37 | 66.67 | 66.64 | -2.14% | 498 |
| Feb 18, 2026 | 66.55 | 68.16 | 66.35 | 68.13 | 68.10 | 1.69% | 91 |
| Feb 17, 2026 | 65.27 | 67.00 | 64.96 | 67.00 | 66.97 | 2.54% | 851 |
| Feb 16, 2026 | 66.17 | 67.17 | 65.34 | 65.34 | 65.31 | -1.98% | 483 |
| Feb 13, 2026 | 65.34 | 66.66 | 65.34 | 66.66 | 66.63 | 0.44% | 43 |
| Feb 12, 2026 | 68.17 | 68.17 | 66.37 | 66.37 | 66.34 | -2.25% | 30 |
| Feb 11, 2026 | 68.63 | 69.61 | 66.70 | 67.90 | 67.87 | -2.08% | 467 |
| Feb 10, 2026 | 68.63 | 69.34 | 68.63 | 69.34 | 69.30 | 0.43% | 169 |
| Feb 9, 2026 | 67.80 | 69.04 | 67.28 | 69.04 | 69.01 | 3.76% | 526 |
| Feb 6, 2026 | 63.04 | 66.54 | 63.04 | 66.54 | 66.51 | 5.35% | 124 |
| Feb 5, 2026 | 62.83 | 63.16 | 60.52 | 63.16 | 63.13 | -0.66% | 360 |
| Feb 4, 2026 | 63.73 | 64.61 | 62.88 | 63.58 | 63.55 | 1.83% | 115 |
| Feb 3, 2026 | 66.57 | 66.72 | 62.30 | 62.44 | 62.41 | -5.28% | 831 |
| Feb 2, 2026 | 65.03 | 65.92 | 64.21 | 65.92 | 65.89 | -2.66% | 405 |
| Jan 30, 2026 | 66.64 | 67.72 | 66.64 | 67.72 | 67.69 | 0.77% | 15 |
| Jan 29, 2026 | 69.55 | 69.55 | 65.95 | 67.20 | 67.17 | -3.86% | 1,010 |
| Jan 28, 2026 | 69.21 | 70.55 | 69.21 | 69.90 | 69.86 | 0.82% | 3,606 |
| Jan 27, 2026 | 68.85 | 70.03 | 68.85 | 69.33 | 69.29 | 0.52% | 206 |
| Jan 26, 2026 | 67.84 | 68.97 | 67.68 | 68.97 | 68.94 | 0.66% | 127 |
| Jan 23, 2026 | 70.58 | 70.58 | 68.52 | 68.52 | 68.49 | -4.06% | 210 |
| Jan 22, 2026 | 70.44 | 72.60 | 70.44 | 71.42 | 71.38 | 0.58% | 5,172 |
| Jan 21, 2026 | 68.03 | 71.70 | 68.03 | 71.01 | 70.97 | 0.55% | 955 |
| Jan 20, 2026 | 66.51 | 70.62 | 66.51 | 70.62 | 70.58 | 6.36% | 905 |
| Jan 19, 2026 | 67.49 | 67.90 | 66.40 | 66.40 | 66.37 | -4.20% | 2,951 |
| Jan 16, 2026 | 69.24 | 71.03 | 69.24 | 69.31 | 69.27 | -2.48% | 550 |
| Jan 15, 2026 | 70.13 | 71.30 | 70.13 | 71.07 | 71.03 | 3.98% | 165 |
| Jan 14, 2026 | 70.47 | 70.94 | 68.35 | 68.35 | 68.32 | -4.11% | 1,176 |
| Jan 13, 2026 | 70.51 | 71.72 | 70.51 | 71.28 | 71.24 | 0.11% | 1,568 |
| Jan 12, 2026 | 69.86 | 71.22 | 69.86 | 71.20 | 71.16 | -1.12% | 1,227 |
| Jan 9, 2026 | 71.17 | 72.68 | 71.16 | 72.01 | 71.97 | 0.71% | 215 |
| Jan 8, 2026 | 71.43 | 71.50 | 71.26 | 71.50 | 71.41 | -0.60% | 1,535 |
| Jan 7, 2026 | 74.79 | 76.20 | 71.80 | 71.93 | 71.84 | -4.55% | 398 |
| Jan 6, 2026 | 76.68 | 78.19 | 75.00 | 75.36 | 75.27 | -2.41% | 522 |
| Jan 5, 2026 | 77.37 | 79.78 | 77.21 | 77.22 | 77.13 | 1.11% | 565 |
| Jan 2, 2026 | 73.21 | 76.71 | 73.21 | 76.37 | 76.28 | 5.70% | 600 |
| Dec 30, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.16 | -0.70% | - |
| Dec 29, 2025 | 72.42 | 72.81 | 72.21 | 72.76 | 72.67 | 1.79% | 261 |
| Dec 23, 2025 | 71.41 | 71.48 | 71.41 | 71.48 | 71.39 | -2.02% | 200 |
| Dec 22, 2025 | 72.28 | 73.27 | 72.28 | 72.95 | 72.86 | 1.40% | 560 |
| Dec 19, 2025 | 72.43 | 72.77 | 71.94 | 71.94 | 71.85 | -0.47% | 276 |
| Dec 18, 2025 | 69.95 | 72.28 | 69.95 | 72.28 | 72.19 | 1.05% | 152 |
| Dec 17, 2025 | 72.38 | 74.09 | 70.87 | 71.53 | 71.44 | 0.75% | 110 |
| Dec 16, 2025 | 69.84 | 71.43 | 69.84 | 71.00 | 70.91 | -0.59% | 1,231 |
| Dec 15, 2025 | 71.45 | 73.39 | 71.19 | 71.42 | 71.33 | -1.09% | 342 |
| Dec 12, 2025 | 75.15 | 75.27 | 72.12 | 72.21 | 72.12 | -4.70% | 2,008 |
| Dec 11, 2025 | 76.97 | 77.02 | 74.77 | 75.77 | 75.68 | -3.53% | 1,228 |
| Dec 10, 2025 | 76.95 | 79.01 | 76.90 | 78.54 | 78.44 | 3.83% | 504 |
| Dec 9, 2025 | 77.60 | 79.45 | 75.64 | 75.64 | 75.55 | -1.65% | 1,518 |
| Dec 8, 2025 | 83.16 | 83.16 | 76.71 | 76.91 | 76.82 | -9.52% | 1,157 |
| Dec 5, 2025 | 84.02 | 85.59 | 84.02 | 85.00 | 84.90 | 1.19% | 2,665 |
| Dec 4, 2025 | 85.69 | 86.02 | 84.00 | 84.00 | 83.90 | -1.41% | 4,806 |
| Dec 3, 2025 | 87.99 | 88.20 | 83.09 | 85.20 | 85.10 | 6.70% | 3,730 |
| Dec 2, 2025 | 78.50 | 80.75 | 78.50 | 79.85 | 79.75 | 0.45% | 3,269 |
| Dec 1, 2025 | 76.41 | 79.54 | 75.29 | 79.49 | 79.39 | 5.38% | 957 |