Marvell Technology, Inc. (VIE:MRVL)
Austria
· Delayed Price · Currency is EUR 75.07
-1.42 (-1.86%)
Last updated: Mar 9, 2026, 4:12 PM CET
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 74.88 | 76.49 | 71.59 | 76.49 | 76.49 | 13.39% | 5,982 |
| Mar 5, 2026 | 68.78 | 69.10 | 67.46 | 67.46 | 67.46 | - | 964 |
| Mar 4, 2026 | 66.50 | 68.14 | 66.50 | 67.46 | 67.46 | -0.30% | 1,402 |
| Mar 3, 2026 | 67.59 | 67.66 | 67.02 | 67.66 | 67.66 | -1.74% | 1,380 |
| Mar 2, 2026 | 67.04 | 68.86 | 66.48 | 68.86 | 68.86 | 1.64% | 1,207 |
| Feb 27, 2026 | 66.71 | 68.54 | 66.16 | 67.75 | 67.75 | 1.76% | 784 |
| Feb 26, 2026 | 68.76 | 69.22 | 66.58 | 66.58 | 66.58 | -1.39% | - |
| Feb 25, 2026 | 66.51 | 67.59 | 66.51 | 67.52 | 67.52 | 1.40% | 433 |
| Feb 24, 2026 | 66.23 | 66.59 | 65.66 | 66.59 | 66.59 | 1.25% | 180 |
| Feb 23, 2026 | 66.50 | 67.11 | 65.60 | 65.77 | 65.77 | -2.69% | 816 |
| Feb 20, 2026 | 68.29 | 68.41 | 66.08 | 67.59 | 67.59 | 0.64% | 484 |
| Feb 19, 2026 | 67.28 | 67.28 | 66.50 | 67.16 | 67.16 | -0.39% | 554 |
| Feb 18, 2026 | 66.99 | 67.42 | 66.92 | 67.42 | 67.42 | 3.20% | 79 |
| Feb 17, 2026 | 65.94 | 66.15 | 64.99 | 65.33 | 65.33 | -1.16% | 410 |
| Feb 16, 2026 | 66.81 | 66.81 | 65.73 | 66.10 | 66.10 | -1.25% | 285 |
| Feb 13, 2026 | 65.87 | 67.14 | 65.60 | 66.94 | 66.94 | 2.32% | 801 |
| Feb 12, 2026 | 68.77 | 69.00 | 65.42 | 65.42 | 65.42 | -4.15% | 278 |
| Feb 11, 2026 | 69.04 | 70.01 | 67.12 | 68.25 | 68.25 | -2.01% | 699 |
| Feb 10, 2026 | 69.33 | 69.69 | 69.33 | 69.65 | 69.65 | 0.94% | 336 |
| Feb 9, 2026 | 68.03 | 69.00 | 66.20 | 69.00 | 69.00 | 1.98% | 1,394 |
| Feb 6, 2026 | 63.73 | 67.66 | 63.73 | 67.66 | 67.66 | 9.98% | 2,469 |
| Feb 5, 2026 | 63.23 | 63.41 | 60.64 | 61.52 | 61.52 | -2.29% | 1,890 |
| Feb 4, 2026 | 64.10 | 64.10 | 62.36 | 62.96 | 62.96 | 0.61% | 834 |
| Feb 3, 2026 | 67.12 | 67.40 | 62.58 | 62.58 | 62.58 | -5.78% | 1,552 |
| Feb 2, 2026 | 65.01 | 66.42 | 64.94 | 66.42 | 66.42 | -2.17% | 680 |
| Jan 30, 2026 | 66.55 | 68.29 | 66.37 | 67.89 | 67.89 | 1.89% | 876 |
| Jan 29, 2026 | 69.85 | 69.85 | 66.63 | 66.63 | 66.63 | -4.46% | 1,267 |
| Jan 28, 2026 | 70.27 | 70.79 | 69.68 | 69.74 | 69.74 | 0.13% | 422 |
| Jan 27, 2026 | 69.75 | 69.89 | 68.21 | 69.65 | 69.65 | 2.22% | 1,070 |
| Jan 26, 2026 | 67.52 | 69.76 | 67.16 | 68.14 | 68.14 | -0.13% | 1,073 |
| Jan 23, 2026 | 71.19 | 71.19 | 68.23 | 68.23 | 68.23 | -4.96% | 1,558 |
| Jan 22, 2026 | 71.62 | 72.77 | 71.57 | 71.79 | 71.79 | 0.57% | 417 |
| Jan 21, 2026 | 69.29 | 71.66 | 68.35 | 71.38 | 71.38 | 2.66% | 1,542 |
| Jan 20, 2026 | 66.88 | 69.53 | 66.04 | 69.53 | 69.53 | 2.92% | 860 |
| Jan 19, 2026 | 67.25 | 67.71 | 67.25 | 67.56 | 67.56 | -3.80% | 787 |
| Jan 16, 2026 | 70.43 | 70.71 | 70.15 | 70.23 | 70.23 | -1.24% | 739 |
| Jan 15, 2026 | 70.53 | 71.66 | 69.41 | 71.11 | 71.11 | 3.34% | 2,131 |
| Jan 14, 2026 | 71.42 | 71.42 | 68.69 | 68.81 | 68.81 | -4.43% | 1,804 |
| Jan 13, 2026 | 71.24 | 72.00 | 71.09 | 72.00 | 72.00 | 0.90% | 1,651 |
| Jan 12, 2026 | 70.46 | 71.36 | 70.12 | 71.36 | 71.36 | -0.64% | 421 |
| Jan 9, 2026 | 71.85 | 72.39 | 71.29 | 71.82 | 71.82 | -0.24% | 934 |
| Jan 7, 2026 | 75.59 | 75.71 | 71.99 | 71.99 | 71.94 | -6.32% | 1 |
| Jan 6, 2026 | 77.80 | 79.37 | 76.85 | 76.85 | 76.80 | -2.57% | 140 |
| Jan 5, 2026 | 77.57 | 79.22 | 77.57 | 78.88 | 78.82 | 3.44% | 43 |
| Jan 2, 2026 | 72.90 | 76.26 | 72.90 | 76.26 | 76.21 | 4.49% | 3 |
| Dec 30, 2025 | 72.88 | 73.02 | 72.75 | 72.98 | 72.93 | 0.76% | 265 |
| Dec 29, 2025 | 72.94 | 73.02 | 71.51 | 72.43 | 72.38 | -1.68% | 470 |
| Dec 23, 2025 | 71.77 | 73.67 | 71.77 | 73.67 | 73.62 | 1.60% | 143 |
| Dec 22, 2025 | 72.66 | 73.95 | 72.38 | 72.51 | 72.46 | 0.44% | 2,117 |
| Dec 19, 2025 | 72.94 | 73.00 | 72.19 | 72.19 | 72.14 | 0.54% | 103 |
| Dec 18, 2025 | 70.47 | 72.23 | 70.47 | 71.80 | 71.75 | 0.83% | 621 |
| Dec 17, 2025 | 72.88 | 74.23 | 71.21 | 71.21 | 71.16 | 0.18% | 1,632 |
| Dec 16, 2025 | 70.54 | 71.55 | 70.54 | 71.08 | 71.03 | -1.04% | 629 |
| Dec 15, 2025 | 72.43 | 73.16 | 71.39 | 71.83 | 71.78 | -0.64% | 1,399 |
| Dec 12, 2025 | 76.22 | 76.22 | 72.29 | 72.29 | 72.24 | -3.14% | 796 |
| Dec 11, 2025 | 77.43 | 78.01 | 74.63 | 74.63 | 74.58 | -4.89% | 28 |
| Dec 10, 2025 | 77.79 | 78.88 | 77.68 | 78.47 | 78.41 | 2.15% | 6 |
| Dec 9, 2025 | 78.16 | 79.54 | 76.73 | 76.82 | 76.77 | -0.45% | 2,566 |
| Dec 8, 2025 | 82.57 | 82.65 | 76.76 | 77.17 | 77.11 | -9.07% | 3,443 |
| Dec 5, 2025 | 85.27 | 87.01 | 84.87 | 84.87 | 84.81 | -0.86% | 1,741 |
| Dec 4, 2025 | 85.32 | 85.61 | 84.99 | 85.61 | 85.55 | 2.64% | 674 |
| Dec 3, 2025 | 87.70 | 88.38 | 82.72 | 83.41 | 83.35 | 4.18% | 6,388 |
| Dec 2, 2025 | 78.89 | 80.08 | 78.89 | 80.06 | 80.00 | 2.07% | 4 |
| Dec 1, 2025 | 75.64 | 78.44 | 75.49 | 78.44 | 78.38 | 1.98% | 4,369 |
| Nov 28, 2025 | 75.81 | 76.92 | 73.28 | 76.92 | 76.86 | 0.56% | 289 |
| Nov 27, 2025 | 76.55 | 76.81 | 76.34 | 76.49 | 76.44 | 1.04% | 779 |
| Nov 26, 2025 | 72.89 | 75.70 | 72.37 | 75.70 | 75.65 | 6.68% | 955 |
| Nov 25, 2025 | 72.17 | 72.17 | 70.48 | 70.96 | 70.91 | 4.45% | 1,877 |
| Nov 24, 2025 | 68.22 | 68.47 | 67.54 | 67.94 | 67.89 | 1.48% | 874 |
| Nov 21, 2025 | 66.19 | 66.99 | 64.67 | 66.95 | 66.90 | -5.12% | 1,500 |
| Nov 20, 2025 | 73.42 | 73.67 | 70.56 | 70.56 | 70.51 | 0.87% | 1,727 |
| Nov 19, 2025 | 67.73 | 70.31 | 67.73 | 69.95 | 69.90 | 1.08% | 539 |
| Nov 18, 2025 | 70.86 | 71.58 | 68.70 | 69.20 | 69.15 | -4.88% | 2,238 |
| Nov 17, 2025 | 75.30 | 75.31 | 72.75 | 72.75 | 72.70 | 1.20% | 592 |
| Nov 14, 2025 | 74.31 | 74.54 | 71.89 | 71.89 | 71.84 | -3.90% | 870 |
| Nov 13, 2025 | 77.57 | 77.57 | 74.11 | 74.81 | 74.76 | -5.85% | 443 |
| Nov 12, 2025 | 78.04 | 79.46 | 77.61 | 79.46 | 79.40 | 3.13% | 297 |
| Nov 11, 2025 | 80.26 | 80.39 | 77.05 | 77.05 | 76.99 | -4.33% | 728 |
| Nov 10, 2025 | 80.64 | 81.43 | 80.18 | 80.54 | 80.48 | 3.70% | 885 |
| Nov 7, 2025 | 81.86 | 82.02 | 77.67 | 77.67 | 77.61 | -4.39% | 1,584 |
| Nov 6, 2025 | 83.20 | 90.21 | 81.24 | 81.24 | 81.18 | 0.64% | 3,594 |
| Nov 5, 2025 | 75.28 | 80.72 | 75.28 | 80.72 | 80.66 | 3.02% | 611 |
| Nov 4, 2025 | 76.41 | 78.91 | 75.88 | 78.35 | 78.29 | -1.61% | 645 |
| Nov 3, 2025 | 81.53 | 83.18 | 79.63 | 79.63 | 79.57 | -1.35% | 1,214 |
| Oct 31, 2025 | 78.94 | 84.35 | 78.81 | 80.72 | 80.66 | 4.94% | 2,750 |
| Oct 30, 2025 | 77.80 | 77.80 | 76.41 | 76.92 | 76.86 | -0.84% | 1,316 |
| Oct 29, 2025 | 77.00 | 78.70 | 76.78 | 77.57 | 77.51 | 1.95% | 1,186 |
| Oct 28, 2025 | 75.70 | 76.61 | 75.66 | 76.09 | 76.04 | 0.48% | 606 |
| Oct 27, 2025 | 74.19 | 76.61 | 73.74 | 75.73 | 75.68 | 3.83% | 1,874 |
| Oct 24, 2025 | 71.32 | 72.94 | 71.32 | 72.94 | 72.89 | 2.67% | 423 |
| Oct 23, 2025 | 70.44 | 71.04 | 69.36 | 71.04 | 70.99 | 2.73% | 1,250 |
| Oct 22, 2025 | 71.38 | 71.67 | 69.15 | 69.15 | 69.10 | -4.55% | 1,120 |
| Oct 21, 2025 | 73.90 | 73.94 | 71.84 | 72.45 | 72.40 | -2.78% | 805 |
| Oct 20, 2025 | 75.09 | 75.60 | 74.38 | 74.52 | 74.47 | 0.66% | 982 |
| Oct 17, 2025 | 73.60 | 74.91 | 73.32 | 74.03 | 73.98 | -3.41% | 382 |
| Oct 16, 2025 | 77.03 | 77.18 | 76.64 | 76.64 | 76.59 | 0.56% | 427 |
| Oct 15, 2025 | 75.66 | 76.46 | 74.90 | 76.21 | 76.16 | 0.95% | 1,023 |
| Oct 14, 2025 | 75.69 | 75.69 | 74.66 | 75.49 | 75.44 | -1.40% | 142 |
| Oct 13, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.51 | -4.65% | - |
| Oct 10, 2025 | 78.52 | 81.64 | 78.37 | 80.29 | 80.23 | 3.43% | 1,249 |