Marvell Technology, Inc. (BIT:19MW)
Italy
· Delayed Price · Currency is EUR 85.59
+2.26 (2.71%)
At close: Dec 4, 2025
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.97 | 87.67 | 84.80 | 85.06 | 85.06 | -0.62% | 900 |
| Dec 4, 2025 | 85.37 | 88.00 | 84.92 | 85.59 | 85.59 | 2.71% | 2,024 |
| Dec 3, 2025 | 87.56 | 88.69 | 82.70 | 83.33 | 83.33 | 5.43% | 8,827 |
| Dec 2, 2025 | 79.01 | 80.59 | 79.00 | 79.04 | 79.04 | 0.82% | 2,957 |
| Dec 1, 2025 | 75.44 | 80.67 | 75.41 | 78.40 | 78.40 | 1.82% | 1,419 |
| Nov 28, 2025 | 76.07 | 77.13 | 74.60 | 77.00 | 77.00 | 0.23% | 941 |
| Nov 27, 2025 | 78.99 | 78.99 | 76.13 | 76.82 | 76.82 | 1.55% | 1,568 |
| Nov 26, 2025 | 72.99 | 75.31 | 72.22 | 75.65 | 75.65 | 6.58% | 1,063 |
| Nov 25, 2025 | 72.37 | 72.37 | 70.14 | 70.98 | 70.98 | 0.24% | 1,413 |
| Nov 24, 2025 | 68.30 | 70.77 | 67.45 | 70.81 | 70.81 | 6.02% | 835 |
| Nov 21, 2025 | 65.09 | 67.06 | 64.13 | 66.79 | 66.79 | -5.66% | 2,088 |
| Nov 20, 2025 | 73.98 | 73.98 | 70.86 | 70.80 | 70.80 | 1.23% | 1,298 |
| Nov 19, 2025 | 67.84 | 70.41 | 67.06 | 69.94 | 69.94 | 1.04% | 994 |
| Nov 18, 2025 | 70.77 | 71.36 | 68.62 | 69.22 | 69.22 | -4.79% | 1,130 |
| Nov 17, 2025 | 76.06 | 76.06 | 72.30 | 72.70 | 72.70 | -4.64% | 487 |
| Nov 14, 2025 | 74.01 | 76.52 | 72.10 | 76.24 | 76.24 | 1.69% | 801 |
| Nov 13, 2025 | 78.46 | 78.46 | 73.50 | 74.97 | 74.97 | -5.38% | 2,350 |
| Nov 12, 2025 | 78.86 | 79.11 | 77.53 | 79.23 | 79.23 | 3.04% | 578 |
| Nov 11, 2025 | 81.34 | 81.34 | 77.13 | 76.89 | 76.89 | -4.07% | 1,675 |
| Nov 10, 2025 | 81.45 | 82.40 | 79.87 | 80.15 | 80.15 | 8.22% | 1,557 |
| Nov 7, 2025 | 81.99 | 82.39 | 73.74 | 74.06 | 74.06 | -8.85% | 3,869 |
| Nov 6, 2025 | 83.23 | 90.35 | 81.25 | 81.25 | 81.25 | 0.47% | 5,206 |
| Nov 5, 2025 | 75.08 | 81.11 | 75.03 | 80.87 | 80.87 | 3.05% | 2,395 |
| Nov 4, 2025 | 76.44 | 78.97 | 76.00 | 78.48 | 78.48 | -1.63% | 1,729 |
| Nov 3, 2025 | 82.36 | 85.12 | 79.22 | 79.78 | 79.78 | -1.26% | 3,751 |
| Oct 31, 2025 | 79.08 | 84.38 | 78.53 | 80.80 | 80.80 | 4.95% | 7,924 |
| Oct 30, 2025 | 77.00 | 77.62 | 75.09 | 76.99 | 76.99 | -0.76% | 2,583 |
| Oct 29, 2025 | 77.15 | 78.80 | 76.69 | 77.58 | 77.58 | 2.13% | 3,829 |
| Oct 28, 2025 | 75.99 | 77.20 | 75.30 | 75.96 | 75.96 | 0.25% | 1,207 |
| Oct 27, 2025 | 74.19 | 76.52 | 73.74 | 75.77 | 75.77 | 3.97% | 2,278 |
| Oct 24, 2025 | 72.05 | 73.00 | 72.05 | 72.88 | 72.88 | 2.66% | 764 |
| Oct 23, 2025 | 70.67 | 71.19 | 69.20 | 70.99 | 70.99 | 2.39% | 1,782 |
| Oct 22, 2025 | 70.01 | 71.91 | 68.91 | 69.33 | 69.33 | -4.40% | 1,787 |
| Oct 21, 2025 | 74.02 | 74.31 | 71.68 | 72.52 | 72.52 | -2.63% | 2,475 |
| Oct 20, 2025 | 75.56 | 75.73 | 74.36 | 74.48 | 74.48 | 0.39% | 2,355 |
| Oct 17, 2025 | 73.29 | 75.69 | 71.69 | 74.19 | 74.19 | -3.27% | 2,885 |
| Oct 16, 2025 | 77.40 | 77.57 | 76.63 | 76.70 | 76.70 | 0.84% | 989 |
| Oct 15, 2025 | 75.85 | 76.50 | 74.90 | 76.06 | 76.06 | 0.82% | 687 |
| Oct 14, 2025 | 75.51 | 76.00 | 74.45 | 75.44 | 75.44 | -1.69% | 2,907 |
| Oct 13, 2025 | 77.06 | 77.28 | 75.00 | 76.74 | 76.74 | 0.39% | 3,406 |
| Oct 10, 2025 | 78.14 | 81.57 | 76.29 | 76.44 | 76.44 | -2.38% | 5,204 |
| Oct 9, 2025 | 80.50 | 80.50 | 76.00 | 78.30 | 78.30 | 0.97% | 4,295 |
| Oct 8, 2025 | 73.44 | 77.60 | 73.44 | 77.55 | 77.50 | 3.80% | 3,104 |
| Oct 7, 2025 | 76.20 | 77.50 | 74.71 | 74.71 | 74.66 | -2.12% | 3,177 |
| Oct 6, 2025 | 77.00 | 77.01 | 73.17 | 76.33 | 76.28 | 3.55% | 2,749 |
| Oct 3, 2025 | 73.50 | 76.39 | 70.00 | 73.71 | 73.66 | 0.49% | 5,064 |
| Oct 2, 2025 | 71.61 | 74.00 | 71.39 | 73.35 | 73.30 | 4.44% | 5,238 |
| Oct 1, 2025 | 69.25 | 70.50 | 68.85 | 70.23 | 70.18 | -1.51% | 1,841 |
| Sep 30, 2025 | 69.41 | 71.27 | 69.26 | 71.31 | 71.26 | -0.01% | 2,652 |
| Sep 29, 2025 | 71.38 | 72.30 | 70.53 | 71.32 | 71.27 | 1.77% | 4,395 |