Marvell Technology, Inc. (9MW) Price History
Daily open, high, low, close and volume for Marvell Technology, Inc. (9MW) from 2025-11-03 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €251.10 | €253.50 | €245.00 | €246.25 | 11,461 |
| 2026-10-07 | €257.85 | €258.40 | €247.75 | €252.10 | 24,510 |
| 2026-10-06 | €242.60 | €267.35 | €232.05 | €256.55 | 34,299 |
| 2026-10-05 | €246.25 | €248.10 | €240.10 | €243.00 | 10,040 |
| 2026-10-02 | €240.00 | €248.00 | €239.80 | €243.70 | 27,801 |
| 2026-10-01 | €239.50 | €240.30 | €228.55 | €235.80 | 17,450 |
| 2026-09-30 | €230.85 | €233.35 | €226.60 | €227.70 | 7,397 |
| 2026-09-29 | €223.05 | €231.80 | €223.05 | €231.00 | 9,652 |
| 2026-09-28 | €223.65 | €229.90 | €219.00 | €220.40 | 19,386 |
| 2026-09-25 | €231.85 | €232.85 | €226.00 | €230.00 | 7,521 |
| 2026-09-24 | €224.50 | €227.60 | €220.85 | €224.95 | 10,943 |
| 2026-09-23 | €230.85 | €231.80 | €225.50 | €228.35 | 11,775 |
| 2026-09-22 | €222.95 | €230.55 | €218.95 | €228.95 | 11,952 |
| 2026-09-21 | €217.00 | €222.30 | €214.00 | €221.95 | 15,677 |
| 2026-09-18 | €213.00 | €213.85 | €207.55 | €207.55 | 12,054 |
| 2026-09-17 | €203.80 | €215.30 | €203.15 | €209.50 | 16,923 |
| 2026-09-16 | €195.44 | €202.50 | €194.98 | €198.50 | 7,303 |
| 2026-09-15 | €190.58 | €196.14 | €189.00 | €194.70 | 4,741 |
| 2026-09-14 | €194.72 | €194.72 | €185.88 | €191.62 | 20,576 |
| 2026-09-11 | €196.90 | €205.75 | €196.44 | €204.55 | 5,487 |
| 2026-09-10 | €201.60 | €201.60 | €194.32 | €198.84 | 9,713 |
| 2026-09-09 | €194.48 | €206.85 | €190.38 | €203.35 | 11,540 |
| 2026-09-08 | €193.26 | €198.46 | €189.50 | €197.88 | 13,032 |
| 2026-09-07 | €193.58 | €194.14 | €190.70 | €192.32 | 15,216 |
| 2026-09-04 | €181.70 | €190.78 | €180.16 | €189.40 | 20,687 |
| 2026-09-03 | €178.14 | €182.18 | €173.62 | €182.18 | 8,721 |
| 2026-09-02 | €178.94 | €179.40 | €175.68 | €177.96 | 5,681 |
| 2026-09-01 | €182.68 | €183.14 | €173.54 | €179.48 | 20,110 |
| 2026-08-31 | €186.88 | €187.72 | €180.78 | €182.40 | 10,574 |
| 2026-08-28 | €189.40 | €196.42 | €188.80 | €191.28 | 29,796 |
| 2026-08-27 | €219.10 | €223.40 | €207.50 | €209.25 | 14,477 |
| 2026-08-26 | €207.25 | €207.80 | €203.40 | €207.40 | 14,129 |
| 2026-08-25 | €202.35 | €211.10 | €200.00 | €209.45 | 7,322 |
| 2026-08-24 | €195.54 | €197.88 | €189.50 | €195.56 | 11,845 |
| 2026-08-21 | €216.00 | €217.95 | €200.45 | €200.75 | 10,520 |
| 2026-08-20 | €206.25 | €210.50 | €196.36 | €207.50 | 15,052 |
| 2026-08-19 | €184.10 | €212.05 | €181.22 | €200.20 | 33,069 |
| 2026-08-18 | €197.44 | €197.44 | €183.38 | €185.76 | 19,265 |
| 2026-08-17 | €196.52 | €206.95 | €193.28 | €205.75 | 15,563 |
| 2026-08-14 | €194.72 | €196.20 | €188.00 | €188.96 | 14,508 |
| 2026-08-13 | €189.82 | €199.24 | €186.90 | €197.04 | 14,203 |
| 2026-08-12 | €188.96 | €195.26 | €188.58 | €193.18 | 11,103 |
| 2026-08-11 | €181.20 | €188.86 | €179.00 | €181.90 | 8,158 |
| 2026-08-10 | €193.30 | €198.14 | €185.74 | €185.82 | 34,892 |
| 2026-08-07 | €187.04 | €190.28 | €178.98 | €187.06 | 20,210 |
| 2026-08-06 | €181.70 | €190.00 | €175.00 | €186.86 | 15,367 |
| 2026-08-05 | €194.42 | €194.42 | €182.78 | €187.36 | 21,840 |
| 2026-08-04 | €175.98 | €190.00 | €174.66 | €190.00 | 40,225 |
| 2026-08-03 | €165.72 | €166.92 | €154.80 | €163.28 | 23,818 |
| 2026-07-31 | €168.74 | €173.80 | €163.50 | €165.24 | 33,950 |
| 2026-07-30 | €142.70 | €160.00 | €140.16 | €157.88 | 35,672 |
| 2026-07-29 | €151.08 | €156.00 | €145.72 | €147.06 | 18,606 |
| 2026-07-28 | €160.40 | €162.28 | €147.96 | €156.20 | 33,665 |
| 2026-07-27 | €178.02 | €178.10 | €160.00 | €161.50 | 19,208 |
| 2026-07-24 | €180.88 | €183.08 | €170.02 | €173.68 | 12,881 |
| 2026-07-23 | €188.34 | €190.36 | €180.64 | €182.60 | 10,838 |
| 2026-07-22 | €177.84 | €187.56 | €175.66 | €186.64 | 34,928 |
| 2026-07-21 | €181.40 | €183.56 | €177.86 | €182.68 | 12,020 |
| 2026-07-20 | €165.22 | €175.94 | €164.84 | €175.94 | 13,982 |
| 2026-07-17 | €157.06 | €165.94 | €155.56 | €161.62 | 31,253 |
| 2026-07-16 | €178.22 | €178.70 | €166.96 | €167.62 | 20,966 |
| 2026-07-15 | €199.70 | €199.70 | €180.48 | €182.64 | 7,592 |
| 2026-07-14 | €193.46 | €202.15 | €191.46 | €196.92 | 13,628 |
| 2026-07-13 | €198.82 | €201.80 | €191.14 | €196.50 | 10,301 |
| 2026-07-10 | €211.40 | €211.40 | €204.50 | €206.65 | 8,593 |
| 2026-07-09 | €208.95 | €219.80 | €208.15 | €216.60 | 8,570 |
| 2026-07-08 | €197.82 | €207.30 | €190.52 | €200.25 | 30,677 |
| 2026-07-07 | €211.80 | €211.85 | €195.28 | €198.28 | 24,186 |
| 2026-07-06 | €221.05 | €227.15 | €219.05 | €224.00 | 9,867 |
| 2026-07-03 | €224.00 | €226.20 | €221.10 | €224.85 | 6,936 |
| 2026-07-02 | €231.85 | €242.70 | €218.85 | €223.55 | 52,141 |
| 2026-07-01 | €255.45 | €256.75 | €243.00 | €244.15 | 16,037 |
| 2026-06-30 | €246.20 | €261.05 | €240.90 | €260.40 | 13,954 |
| 2026-06-29 | €236.35 | €241.00 | €220.00 | €232.00 | 15,774 |
| 2026-06-26 | €238.95 | €240.40 | €230.00 | €232.60 | 13,108 |
| 2026-06-25 | €253.85 | €257.30 | €232.10 | €240.50 | 51,270 |
| 2026-06-24 | €250.25 | €253.45 | €233.75 | €238.35 | 22,334 |
| 2026-06-23 | €251.70 | €255.00 | €242.70 | €247.85 | 29,300 |
| 2026-06-22 | €276.65 | €278.45 | €263.00 | €263.75 | 28,339 |
| 2026-06-19 | €284.25 | €284.25 | €271.05 | €273.95 | 33,629 |
| 2026-06-18 | €259.85 | €284.30 | €259.55 | €282.40 | 45,683 |
| 2026-06-17 | €249.75 | €256.20 | €244.25 | €252.40 | 16,209 |
| 2026-06-16 | €263.60 | €273.15 | €254.00 | €256.55 | 29,606 |
| 2026-06-15 | €254.85 | €259.45 | €248.05 | €254.25 | 26,758 |
| 2026-06-12 | €234.95 | €248.40 | €232.35 | €248.05 | 27,231 |
| 2026-06-11 | €221.75 | €233.05 | €221.40 | €230.60 | 36,091 |
| 2026-06-10 | €226.75 | €235.85 | €219.20 | €222.70 | 57,086 |
| 2026-06-09 | €259.45 | €263.10 | €224.00 | €225.45 | 54,223 |
| 2026-06-08 | €240.85 | €263.00 | €240.35 | €261.00 | 65,258 |
| 2026-06-05 | €258.95 | €266.85 | €245.65 | €250.85 | 65,628 |
| 2026-06-04 | €254.15 | €267.25 | €238.45 | €265.80 | 65,523 |
| 2026-06-03 | €287.65 | €290.30 | €253.45 | €265.20 | 121,733 |
| 2026-06-02 | €222.45 | €243.20 | €218.35 | €243.20 | 174,706 |
| 2026-06-01 | €176.86 | €188.24 | €168.34 | €187.36 | 30,878 |
| 2026-05-29 | €175.80 | €179.04 | €171.64 | €174.16 | 23,044 |
| 2026-05-28 | €166.88 | €180.80 | €165.00 | €169.74 | 52,837 |
| 2026-05-27 | €184.26 | €190.62 | €169.38 | €170.42 | 72,389 |
| 2026-05-26 | €175.28 | €185.24 | €171.30 | €174.94 | 59,425 |
| 2026-05-25 | €175.24 | €175.28 | €173.50 | €175.28 | 13,618 |
| 2026-05-22 | €167.64 | €170.40 | €166.00 | €169.30 | 20,733 |
| 2026-05-21 | €162.32 | €170.60 | €160.60 | €164.48 | 40,041 |
| 2026-05-20 | €156.50 | €166.00 | €156.00 | €162.30 | 27,925 |
| 2026-05-19 | €145.16 | €149.28 | €140.44 | €148.98 | 22,081 |
| 2026-05-18 | €151.70 | €157.66 | €145.88 | €146.14 | 16,881 |
| 2026-05-15 | €152.26 | €156.24 | €146.74 | €155.08 | 16,525 |
| 2026-05-14 | €159.18 | €164.00 | €152.16 | €158.62 | 37,631 |
| 2026-05-13 | €142.66 | €154.92 | €141.60 | €150.68 | 24,113 |
| 2026-05-12 | €141.78 | €143.62 | €137.00 | €137.72 | 14,684 |
| 2026-05-11 | €140.48 | €147.28 | €138.00 | €147.20 | 25,019 |
| 2026-05-08 | €138.80 | €142.18 | €137.96 | €141.14 | 11,309 |
| 2026-05-07 | €146.62 | €147.14 | €139.72 | €141.08 | 13,539 |
| 2026-05-06 | €145.54 | €149.14 | €141.20 | €143.50 | 15,704 |
| 2026-05-05 | €140.60 | €145.44 | €140.60 | €145.44 | 17,086 |
| 2026-05-04 | €141.56 | €143.66 | €139.36 | €139.36 | 18,289 |
| 2026-04-30 | €134.34 | €140.28 | €134.34 | €140.28 | 14,782 |
| 2026-04-29 | €134.12 | €134.30 | €129.68 | €131.88 | 71,736 |
| 2026-04-28 | €132.00 | €132.92 | €125.00 | €128.96 | 40,867 |
| 2026-04-27 | €136.80 | €138.62 | €129.10 | €132.20 | 27,577 |
| 2026-04-24 | €146.12 | €149.50 | €135.64 | €137.66 | 38,505 |
| 2026-04-23 | €135.86 | €141.62 | €133.80 | €141.52 | 24,992 |
| 2026-04-22 | €131.60 | €132.74 | €129.80 | €132.66 | 13,568 |
| 2026-04-21 | €128.92 | €131.54 | €126.50 | €128.28 | 33,370 |
| 2026-04-20 | €125.80 | €128.26 | €122.46 | €123.92 | 27,012 |
| 2026-04-17 | €112.54 | €117.92 | €112.54 | €117.92 | 8,034 |
| 2026-04-16 | €114.90 | €115.86 | €109.38 | €113.28 | 6,693 |
| 2026-04-15 | €111.30 | €117.02 | €110.68 | €115.16 | 15,174 |
| 2026-04-14 | €112.18 | €117.60 | €111.30 | €113.72 | 17,887 |
| 2026-04-13 | €109.52 | €115.24 | €109.06 | €111.52 | 27,204 |
| 2026-04-10 | €103.38 | €109.46 | €103.00 | €108.64 | 28,621 |
| 2026-04-09 | €99.26 | €104.46 | €98.35 | €102.28 | 6,358 |
| 2026-04-08 | €99.52 | €100.34 | €94.88 | €97.49 | 4,872 |
| 2026-04-07 | €93.64 | €93.87 | €91.39 | €92.95 | 1,596 |
| 2026-04-02 | €89.33 | €92.54 | €88.00 | €91.96 | 6,451 |
| 2026-04-01 | €88.09 | €92.79 | €86.48 | €91.36 | 13,324 |
| 2026-03-31 | €77.07 | €85.38 | €76.88 | €82.17 | 6,766 |
| 2026-03-30 | €82.62 | €84.00 | €78.13 | €78.94 | 4,335 |
| 2026-03-27 | €85.73 | €86.35 | €81.63 | €81.63 | 8,390 |
| 2026-03-26 | €84.29 | €86.79 | €83.25 | €84.55 | 7,161 |
| 2026-03-25 | €81.88 | €85.00 | €81.11 | €84.63 | 12,169 |
| 2026-03-24 | €77.84 | €80.26 | €76.60 | €79.25 | 3,594 |
| 2026-03-23 | €74.59 | €78.00 | €74.48 | €77.40 | 9,540 |
| 2026-03-20 | €77.75 | €78.02 | €76.53 | €77.11 | 3,673 |
| 2026-03-19 | €76.01 | €76.02 | €74.51 | €75.37 | 3,196 |
| 2026-03-18 | €79.88 | €79.90 | €76.71 | €76.71 | 3,713 |
| 2026-03-17 | €79.00 | €80.18 | €78.64 | €78.98 | 1,562 |
| 2026-03-16 | €77.02 | €80.33 | €76.89 | €79.92 | 5,273 |
| 2026-03-13 | €75.91 | €78.64 | €75.91 | €76.65 | 1,410 |
| 2026-03-12 | €77.75 | €77.99 | €76.72 | €77.35 | 1,615 |
| 2026-03-11 | €80.70 | €81.65 | €78.22 | €78.68 | 2,730 |
| 2026-03-10 | €79.64 | €81.51 | €78.76 | €80.99 | 6,784 |
| 2026-03-09 | €74.34 | €77.67 | €73.21 | €77.51 | 5,696 |
| 2026-03-06 | €74.78 | €77.58 | €71.50 | €77.38 | 47,859 |
| 2026-03-05 | €68.63 | €69.20 | €67.43 | €67.43 | 5,197 |
| 2026-03-04 | €66.72 | €68.27 | €66.25 | €67.46 | 4,196 |
| 2026-03-03 | €67.75 | €67.93 | €66.47 | €67.93 | 2,476 |
| 2026-03-02 | €66.87 | €69.39 | €66.38 | €68.65 | 10,418 |
| 2026-02-27 | €67.05 | €67.78 | €66.04 | €67.70 | 3,213 |
| 2026-02-26 | €68.26 | €69.20 | €65.92 | €66.94 | 1,499 |
| 2026-02-25 | €66.39 | €68.18 | €66.39 | €67.44 | 915 |
| 2026-02-24 | €66.33 | €67.03 | €65.70 | €66.60 | 2,068 |
| 2026-02-23 | €66.38 | €67.18 | €64.96 | €65.74 | 4,442 |
| 2026-02-20 | €68.31 | €68.54 | €66.53 | €67.74 | 3,169 |
| 2026-02-19 | €67.40 | €67.43 | €66.39 | €67.21 | 2,109 |
| 2026-02-18 | €67.13 | €67.41 | €66.52 | €67.37 | 1,934 |
| 2026-02-17 | €66.00 | €67.51 | €64.76 | €67.51 | 3,835 |
| 2026-02-16 | €66.65 | €66.86 | €65.51 | €65.90 | 1,662 |
| 2026-02-13 | €65.72 | €67.12 | €65.38 | €66.90 | 2,064 |
| 2026-02-12 | €68.94 | €69.41 | €65.50 | €65.50 | 1,095 |
| 2026-02-11 | €68.88 | €70.32 | €68.15 | €68.15 | 2,393 |
| 2026-02-10 | €69.42 | €69.81 | €68.91 | €69.70 | 2,198 |
| 2026-02-09 | €68.19 | €68.93 | €66.20 | €68.93 | 4,831 |
| 2026-02-06 | €63.57 | €67.70 | €63.57 | €67.70 | 7,722 |
| 2026-02-05 | €63.39 | €63.44 | €60.25 | €61.79 | 7,743 |
| 2026-02-04 | €64.12 | €64.12 | €62.08 | €62.69 | 3,826 |
| 2026-02-03 | €67.11 | €67.46 | €62.62 | €62.65 | 2,438 |
| 2026-02-02 | €64.97 | €66.72 | €64.79 | €66.52 | 3,837 |
| 2026-01-30 | €66.52 | €68.35 | €66.32 | €67.87 | 2,638 |
| 2026-01-29 | €69.71 | €69.80 | €65.96 | €66.63 | 5,179 |
| 2026-01-28 | €70.18 | €71.05 | €69.60 | €69.69 | 2,251 |
| 2026-01-27 | €69.67 | €70.16 | €69.19 | €69.62 | 3,349 |
| 2026-01-26 | €67.41 | €68.61 | €67.08 | €68.21 | 3,713 |
| 2026-01-23 | €71.09 | €71.99 | €68.25 | €68.25 | 10,214 |
| 2026-01-22 | €71.80 | €72.80 | €70.86 | €71.59 | 90,418 |
| 2026-01-21 | €69.14 | €71.91 | €68.29 | €71.28 | 3,692 |
| 2026-01-20 | €67.45 | €70.78 | €65.93 | €69.77 | 5,696 |
| 2026-01-19 | €66.61 | €68.71 | €66.07 | €67.50 | 8,488 |
| 2026-01-16 | €70.53 | €70.70 | €69.76 | €70.10 | 4,885 |
| 2026-01-15 | €70.64 | €71.80 | €69.37 | €71.04 | 3,375 |
| 2026-01-14 | €71.39 | €71.42 | €68.71 | €68.71 | 3,618 |
| 2026-01-13 | €71.35 | €71.88 | €71.07 | €71.88 | 1,869 |
| 2026-01-12 | €70.47 | €71.42 | €69.59 | €71.34 | 4,288 |
| 2026-01-09 | €72.07 | €72.47 | €70.82 | €71.84 | 2,356 |
| 2026-01-08 | €72.66 | €74.42 | €71.17 | €71.22 | 2,332 |
| 2026-01-07 | €75.54 | €75.95 | €71.82 | €72.09 | 4,165 |
| 2026-01-06 | €77.65 | €80.24 | €76.64 | €76.67 | 3,314 |
| 2026-01-05 | €76.76 | €80.15 | €76.76 | €78.69 | 3,714 |
| 2026-01-02 | €73.68 | €76.64 | €73.11 | €76.64 | 2,312 |
| 2025-12-30 | €72.78 | €73.09 | €72.56 | €72.98 | 798 |
| 2025-12-29 | €72.86 | €73.07 | €71.45 | €72.53 | 3,727 |
| 2025-12-23 | €72.05 | €73.85 | €71.46 | €73.85 | 1,837 |
| 2025-12-22 | €72.74 | €73.88 | €72.22 | €72.52 | 3,568 |
| 2025-12-19 | €72.87 | €73.47 | €71.57 | €72.30 | 1,244 |
| 2025-12-18 | €70.96 | €70.96 | €70.96 | €70.96 | 0 |
| 2025-12-17 | €72.98 | €74.30 | €70.64 | €70.96 | 4,308 |
| 2025-12-16 | €70.19 | €71.59 | €69.93 | €71.16 | 5,783 |
| 2025-12-15 | €72.38 | €73.18 | €71.36 | €71.63 | 4,385 |
| 2025-12-12 | €76.13 | €76.53 | €72.20 | €72.32 | 0 |
| 2025-12-11 | €77.00 | €78.26 | €74.63 | €74.69 | 6,727 |
| 2025-12-10 | €77.86 | €78.94 | €77.33 | €78.52 | 4,383 |
| 2025-12-09 | €78.05 | €79.48 | €76.71 | €77.02 | 7,635 |
| 2025-12-08 | €83.03 | €83.03 | €76.67 | €77.09 | 16,782 |
| 2025-12-05 | €85.25 | €88.00 | €84.66 | €85.04 | 3,727 |
| 2025-12-04 | €85.42 | €88.00 | €84.69 | €85.66 | 6,835 |
| 2025-12-03 | €87.66 | €88.73 | €83.31 | €83.31 | 32,472 |
| 2025-12-02 | €78.77 | €80.61 | €78.77 | €79.27 | 4,739 |
| 2025-12-01 | €75.59 | €80.14 | €75.27 | €78.30 | 8,036 |
| 2025-11-28 | €75.58 | €77.00 | €74.00 | €76.72 | 10,840 |
| 2025-11-27 | €75.89 | €77.53 | €75.84 | €76.60 | 2,275 |
| 2025-11-26 | €72.99 | €75.79 | €72.13 | €75.73 | 4,246 |
| 2025-11-25 | €71.90 | €72.25 | €70.08 | €71.03 | 7,260 |
| 2025-11-24 | €68.33 | €70.94 | €67.59 | €70.62 | 3,929 |
| 2025-11-21 | €66.22 | €67.40 | €64.89 | €66.94 | 16,746 |
| 2025-11-20 | €72.70 | €73.88 | €70.11 | €70.11 | 10,835 |
| 2025-11-19 | €68.12 | €70.27 | €67.03 | €69.82 | 3,765 |
| 2025-11-18 | €70.75 | €71.68 | €68.35 | €69.12 | 6,147 |
| 2025-11-17 | €74.70 | €75.95 | €72.46 | €72.71 | 3,600 |
| 2025-11-14 | €74.11 | €76.18 | €71.89 | €76.07 | 10,659 |
| 2025-11-13 | €77.58 | €77.60 | €72.82 | €74.79 | 6,166 |
| 2025-11-12 | €78.77 | €80.00 | €77.50 | €79.30 | 6,025 |
| 2025-11-11 | €80.02 | €80.06 | €77.00 | €77.14 | 6,942 |
| 2025-11-10 | €80.66 | €81.52 | €79.97 | €80.49 | 7,671 |
| 2025-11-07 | €82.00 | €82.11 | €73.50 | €74.01 | 0 |
| 2025-11-06 | €52.63 | €52.63 | €52.63 | €52.63 | 0 |
| 2025-11-05 | €52.63 | €52.63 | €52.63 | €52.63 | 0 |
| 2025-11-04 | €52.63 | €52.63 | €52.63 | €52.63 | 0 |
| 2025-11-03 | €52.63 | €52.63 | €52.63 | €52.63 | 0 |