TipRanks
Go Ultimate55% OFF

Marvell (19MW) Historical Prices

IT:19MW historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026180.80183.48162.00163.40163.40-7.45%14,0121.29
Oct 30, 2026186.90186.90176.56176.56176.56-11.26%8,3760.76
Oct 29, 2026204.90205.85195.00198.96198.96-11.04%8,3990.75
Oct 28, 2026223.45225.90220.65223.65223.65+2.45%2,6730.23
Oct 27, 2026206.35220.40206.20218.30218.30+4.25%2,8250.24
Oct 26, 2026202.00210.20200.95209.40209.40+2.17%1,3490.11
Oct 23, 2026203.20206.35198.42204.95204.95+2.35%3,3910.28
Oct 22, 2026207.85209.75199.86200.25200.25-7.12%3,4460.28
Oct 21, 2026219.70222.00212.35215.60215.60+0.63%4,3900.36
Oct 20, 2026208.45216.00203.00214.25214.25-1.86%2,6450.21
Oct 19, 2026210.95218.30209.25218.30218.30+4.45%4,5580.37
Oct 16, 2026214.75215.90205.20209.00209.00-0.92%5,2440.42
Oct 15, 2026213.30214.35203.30210.95210.95-8.90%12,9511.05
Oct 14, 2026237.45240.00227.15227.15227.15-1.90%5,2190.42
Oct 13, 2026230.20234.70222.60231.55231.55-2.34%7,7620.61
Oct 12, 2026243.75248.80234.00237.10237.10-2.11%9,0010.71
Oct 09, 2026249.20253.20240.00242.20242.20-1.86%6,6080.52
Oct 08, 2026251.50253.40245.00246.80246.80-1.98%9,8030.77
Oct 07, 2026256.80258.20247.25251.85251.80-1.58%20,6941.65
Oct 06, 2026242.65265.90232.35255.90255.85+5.37%30,0092.47
Oct 05, 2026246.90249.00239.75242.85242.80-0.23%16,4981.37
Oct 02, 2026239.85248.50239.85243.40243.35+3.09%11,1700.92
Oct 01, 2026239.30240.20228.05236.10236.05+3.53%18,7611.58
Sep 30, 2026230.80234.00225.85228.05228.00-1.32%4,4720.38
Sep 29, 2026223.20232.50223.15231.10231.05+4.85%14,6601.24
Sep 28, 2026223.75228.50218.60220.40220.35-4.30%16,1671.38
Sep 25, 2026231.15232.80226.00230.30230.25+2.36%10,8450.92
Sep 24, 2026224.45229.10220.95225.00224.95-1.49%4,2730.36
Sep 23, 2026230.30231.50225.50228.40228.35-0.22%19,1241.63
Sep 22, 2026223.10231.15219.60228.90228.85+3.13%17,8631.53
Sep 21, 2026216.35222.20214.40221.95221.90+6.86%8,9030.76
Sep 18, 2026212.95214.20207.70207.70207.66-0.95%5,3730.45
Sep 17, 2026202.95215.50202.95209.70209.66+5.56%8,7490.72
Sep 16, 2026195.24202.60195.00198.66198.62+2.07%4,9160.40
Sep 15, 2026190.18197.00188.74194.64194.60+1.40%6,0770.49
Sep 14, 2026194.82194.82186.00191.96191.92-5.92%12,4421.01
Sep 11, 2026196.86206.00196.44204.05204.01+2.68%5,7870.46
Sep 10, 2026201.85201.95194.00198.72198.68-2.30%11,9290.95
Sep 09, 2026194.40207.20190.40203.40203.36+2.81%20,2861.62
Sep 08, 2026193.88199.00189.80197.84197.80+2.87%22,0661.78
Sep 07, 2026192.66194.84190.36192.32192.28+1.47%3,9930.32
Sep 04, 2026181.60190.82180.06189.54189.50+4.11%16,5841.31
Sep 03, 2026177.58182.06173.50182.06182.02+2.29%8,0800.62
Sep 02, 2026179.32179.40175.40177.98177.94-0.82%3,9470.30
Sep 01, 2026182.96183.00173.26179.46179.42-1.63%8,7620.65
Aug 31, 2026187.06188.02181.00182.44182.40-4.72%12,3760.88
Aug 28, 2026189.76196.38188.50191.48191.44-8.47%19,1321.32
Aug 27, 2026218.55223.20208.00209.20209.16+1.04%10,3490.71
Aug 26, 2026207.45209.00203.65207.05207.01-1.22%5,4410.37
Aug 25, 2026202.00211.00199.86209.60209.56+7.64%9,6210.66