Marvell Technology, Inc. (BVMF:M2RV34)
Brazil
· Delayed Price · Currency is BRL 52.04
-0.89 (-1.68%)
At close: Dec 4, 2025
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.74 | 54.74 | 52.51 | 53.71 | 53.71 | 3.21% | 2,940 |
| Dec 4, 2025 | 52.69 | 53.06 | 51.66 | 52.04 | 52.04 | -1.68% | 4,787 |
| Dec 3, 2025 | 53.61 | 54.79 | 51.00 | 52.93 | 52.93 | 6.71% | 43,197 |
| Dec 2, 2025 | 50.24 | 50.25 | 49.19 | 49.60 | 49.60 | 1.35% | 1,720 |
| Dec 1, 2025 | 47.24 | 50.01 | 47.01 | 48.94 | 48.94 | 2.73% | 709 |
| Nov 28, 2025 | 47.26 | 47.81 | 47.26 | 47.64 | 47.64 | 0.85% | 1,659 |
| Nov 27, 2025 | 46.48 | 49.75 | 44.16 | 47.24 | 47.24 | 0.21% | 402 |
| Nov 26, 2025 | 45.67 | 47.48 | 45.37 | 47.14 | 47.14 | 5.11% | 4,334 |
| Nov 25, 2025 | 45.41 | 45.41 | 43.86 | 44.85 | 44.85 | -0.24% | 4,445 |
| Nov 24, 2025 | 42.25 | 44.96 | 42.25 | 44.96 | 44.96 | 6.41% | 11,913 |
| Nov 21, 2025 | 41.50 | 42.25 | 40.15 | 42.25 | 42.25 | -2.58% | 6,565 |
| Nov 19, 2025 | 42.00 | 43.46 | 41.96 | 43.37 | 43.37 | 3.09% | 7,254 |
| Nov 18, 2025 | 43.30 | 43.30 | 41.88 | 42.07 | 42.07 | -4.23% | 95,739 |
| Nov 17, 2025 | 45.91 | 45.91 | 43.69 | 43.93 | 43.93 | -3.87% | 1,455 |
| Nov 14, 2025 | 44.61 | 46.69 | 44.50 | 45.70 | 45.70 | -0.89% | 1,688 |
| Nov 13, 2025 | 45.24 | 46.49 | 45.19 | 46.11 | 46.11 | -2.80% | 3,659 |
| Nov 12, 2025 | 47.60 | 48.80 | 47.24 | 47.44 | 47.44 | 0.30% | 7,491 |
| Nov 11, 2025 | 48.53 | 48.53 | 46.97 | 47.30 | 47.30 | -4.52% | 4,749 |
| Nov 10, 2025 | 49.95 | 50.01 | 49.24 | 49.54 | 49.54 | 3.55% | 3,014 |
| Nov 7, 2025 | 49.24 | 49.28 | 45.51 | 47.84 | 47.84 | -5.30% | 9,041 |
| Nov 6, 2025 | 53.00 | 53.00 | 50.10 | 50.52 | 50.52 | 0.82% | 6,887 |
| Nov 5, 2025 | 47.30 | 50.94 | 47.26 | 50.11 | 50.11 | 4.74% | 6,613 |
| Nov 4, 2025 | 47.40 | 48.25 | 47.25 | 47.84 | 47.84 | -1.36% | 1,727 |
| Nov 3, 2025 | 50.88 | 53.60 | 48.35 | 48.50 | 48.50 | -3.27% | 6,344 |
| Oct 31, 2025 | 50.07 | 52.24 | 49.70 | 50.14 | 50.14 | 3.62% | 14,419 |
| Oct 30, 2025 | 48.42 | 48.42 | 48.11 | 48.39 | 48.39 | 0.04% | 850 |
| Oct 29, 2025 | 48.00 | 48.56 | 48.00 | 48.37 | 48.37 | 1.21% | 5,069 |
| Oct 28, 2025 | 47.67 | 48.00 | 47.43 | 47.79 | 47.79 | 0.84% | 6,841 |
| Oct 27, 2025 | 46.50 | 47.99 | 46.14 | 47.39 | 47.39 | 3.86% | 6,180 |
| Oct 24, 2025 | 45.23 | 46.28 | 44.89 | 45.63 | 45.63 | 2.38% | 2,275 |
| Oct 23, 2025 | 43.68 | 44.78 | 43.68 | 44.57 | 44.57 | 1.92% | 3,438 |
| Oct 22, 2025 | 44.51 | 44.78 | 43.13 | 43.73 | 43.73 | -3.32% | 5,545 |
| Oct 21, 2025 | 44.99 | 45.50 | 44.86 | 45.23 | 45.23 | -2.31% | 5,551 |
| Oct 20, 2025 | 46.67 | 46.80 | 46.00 | 46.30 | 46.30 | -2.26% | 23,651 |
| Oct 17, 2025 | 47.34 | 48.31 | 46.78 | 47.37 | 47.37 | -1.23% | 5,292 |
| Oct 16, 2025 | 48.70 | 49.03 | 47.56 | 47.96 | 47.96 | -0.97% | 1,464 |
| Oct 15, 2025 | 48.26 | 48.74 | 47.16 | 48.43 | 48.43 | 2.32% | 5,565 |
| Oct 14, 2025 | 48.14 | 48.62 | 46.93 | 47.33 | 47.33 | -2.89% | 3,859 |
| Oct 13, 2025 | 48.50 | 49.00 | 48.05 | 48.74 | 48.74 | 1.61% | 4,815 |
| Oct 10, 2025 | 50.12 | 51.10 | 47.40 | 47.97 | 47.97 | -2.68% | 4,347 |
| Oct 9, 2025 | 50.60 | 50.60 | 48.58 | 49.29 | 49.29 | 0.49% | 6,238 |
| Oct 8, 2025 | 46.36 | 49.16 | 46.36 | 49.05 | 49.03 | 5.46% | 4,489 |
| Oct 7, 2025 | 47.99 | 47.99 | 46.02 | 46.51 | 46.49 | -1.04% | 446 |
| Oct 6, 2025 | 47.05 | 47.95 | 47.00 | 47.00 | 46.98 | 2.29% | 12,650 |
| Oct 3, 2025 | 46.18 | 46.19 | 45.79 | 45.95 | 45.93 | -0.61% | 9,805 |
| Oct 2, 2025 | 45.25 | 46.75 | 45.25 | 46.23 | 46.21 | 3.89% | 1,894 |
| Oct 1, 2025 | 44.00 | 44.50 | 43.54 | 44.50 | 44.48 | -0.09% | 8,656 |
| Sep 30, 2025 | 43.65 | 44.54 | 43.65 | 44.54 | 44.52 | 1.41% | 3,360 |
| Sep 29, 2025 | 43.66 | 45.16 | 43.66 | 43.92 | 43.90 | -1.41% | 12,672 |
| Sep 26, 2025 | 44.20 | 44.62 | 43.82 | 44.55 | 44.53 | -1.18% | 2,561 |
| Sep 25, 2025 | 41.50 | 45.15 | 40.88 | 45.08 | 45.06 | 5.23% | 21,185 |
| Sep 24, 2025 | 41.35 | 43.45 | 40.78 | 42.84 | 42.82 | 8.57% | 17,291 |
| Sep 23, 2025 | 40.21 | 40.50 | 39.30 | 39.46 | 39.44 | -2.23% | 9,591 |
| Sep 22, 2025 | 39.20 | 40.54 | 39.20 | 40.36 | 40.34 | 2.91% | 10,646 |
| Sep 19, 2025 | 39.60 | 40.02 | 39.22 | 39.22 | 39.20 | -1.26% | 1,101 |
| Sep 18, 2025 | 38.50 | 39.80 | 38.50 | 39.72 | 39.70 | 4.86% | 15,149 |
| Sep 17, 2025 | 36.67 | 38.14 | 36.67 | 37.88 | 37.86 | 3.67% | 1,942 |
| Sep 16, 2025 | 35.94 | 36.56 | 35.85 | 36.54 | 36.52 | 2.18% | 18,730 |
| Sep 15, 2025 | 35.55 | 36.01 | 35.55 | 35.76 | 35.74 | -0.94% | 3,084 |
| Sep 12, 2025 | 36.40 | 36.40 | 35.84 | 36.10 | 36.08 | 0.50% | 1,722 |
| Sep 11, 2025 | 36.12 | 36.52 | 35.76 | 35.92 | 35.90 | -0.55% | 6,995 |
| Sep 10, 2025 | 36.20 | 36.60 | 36.12 | 36.12 | 36.10 | -0.33% | 6,755 |
| Sep 9, 2025 | 36.20 | 36.64 | 35.68 | 36.24 | 36.22 | 1.12% | 5,339 |
| Sep 8, 2025 | 34.56 | 35.84 | 34.56 | 35.84 | 35.82 | 4.16% | 5,458 |
| Sep 5, 2025 | 34.51 | 34.64 | 33.85 | 34.41 | 34.39 | -1.32% | 9,383 |
| Sep 4, 2025 | 33.87 | 35.28 | 33.60 | 34.87 | 34.85 | 2.62% | 3,114 |
| Sep 3, 2025 | 35.64 | 35.64 | 33.72 | 33.98 | 33.96 | -3.68% | 10,353 |
| Sep 2, 2025 | 34.63 | 35.28 | 34.11 | 35.28 | 35.26 | 2.92% | 1,540 |
| Sep 1, 2025 | 35.20 | 35.20 | 34.28 | 34.28 | 34.26 | - | 1,179 |
| Aug 29, 2025 | 35.82 | 36.00 | 34.16 | 34.28 | 34.26 | -19.00% | 59,620 |
| Aug 28, 2025 | 41.05 | 42.32 | 40.60 | 42.32 | 42.30 | 4.24% | 8,195 |
| Aug 27, 2025 | 40.56 | 40.76 | 40.42 | 40.60 | 40.58 | 0.40% | 467 |
| Aug 26, 2025 | 40.36 | 40.96 | 40.36 | 40.44 | 40.42 | 2.02% | 515 |
| Aug 25, 2025 | 39.41 | 39.72 | 39.41 | 39.64 | 39.62 | -0.60% | 1,312 |
| Aug 22, 2025 | 40.28 | 40.28 | 39.56 | 39.88 | 39.86 | 2.36% | 64 |
| Aug 21, 2025 | 39.00 | 39.00 | 38.88 | 38.96 | 38.94 | 1.25% | 64 |
| Aug 20, 2025 | 40.00 | 40.00 | 37.57 | 38.48 | 38.46 | -3.07% | 2,158 |
| Aug 19, 2025 | 41.92 | 42.08 | 39.70 | 39.70 | 39.68 | -4.66% | 5,843 |
| Aug 18, 2025 | 41.14 | 41.64 | 41.00 | 41.64 | 41.62 | 0.87% | 7,519 |
| Aug 15, 2025 | 43.00 | 43.00 | 41.16 | 41.28 | 41.26 | -4.00% | 4,179 |
| Aug 14, 2025 | 41.99 | 43.00 | 41.99 | 43.00 | 42.98 | -0.09% | 1,160 |
| Aug 13, 2025 | 42.36 | 43.04 | 42.08 | 43.04 | 43.02 | 3.07% | 1,089 |
| Aug 12, 2025 | 41.24 | 41.92 | 41.12 | 41.76 | 41.74 | -1.04% | 50,943 |
| Aug 11, 2025 | 42.64 | 43.60 | 42.20 | 42.20 | 42.18 | 0.09% | 2,143 |
| Aug 8, 2025 | 41.76 | 42.16 | 41.53 | 42.16 | 42.14 | 2.53% | 2,021 |
| Aug 7, 2025 | 41.76 | 41.92 | 40.90 | 41.12 | 41.10 | -0.48% | 3,954 |
| Aug 6, 2025 | 40.92 | 41.32 | 40.48 | 41.32 | 41.30 | -2.36% | 2,032 |
| Aug 5, 2025 | 42.40 | 42.40 | 41.72 | 42.32 | 42.30 | 0.47% | 621 |
| Aug 4, 2025 | 42.24 | 42.34 | 41.76 | 42.12 | 42.10 | 1.62% | 2,683 |
| Aug 1, 2025 | 43.39 | 43.39 | 40.86 | 41.45 | 41.43 | -8.24% | 2,715 |
| Jul 31, 2025 | 46.20 | 46.20 | 44.91 | 45.17 | 45.15 | -0.68% | 2,501 |
| Jul 30, 2025 | 46.59 | 47.50 | 45.04 | 45.48 | 45.46 | 5.96% | 21,602 |
| Jul 29, 2025 | 42.64 | 43.66 | 42.64 | 42.92 | 42.90 | 1.23% | 4,663 |
| Jul 28, 2025 | 41.50 | 42.44 | 41.50 | 42.40 | 42.38 | 2.61% | 634 |
| Jul 25, 2025 | 40.72 | 41.32 | 40.70 | 41.32 | 41.30 | 1.47% | 1,162 |
| Jul 24, 2025 | 40.43 | 40.80 | 40.43 | 40.72 | 40.70 | 1.29% | 566 |
| Jul 23, 2025 | 40.44 | 40.44 | 40.12 | 40.20 | 40.18 | 0.10% | 165,237 |
| Jul 22, 2025 | 40.45 | 40.52 | 39.24 | 40.16 | 40.14 | -0.62% | 6,466 |
| Jul 21, 2025 | 42.06 | 42.06 | 40.36 | 40.41 | 40.39 | -2.95% | 1,028 |
| Jul 18, 2025 | 40.20 | 42.00 | 40.20 | 41.64 | 41.62 | 3.56% | 2,377 |