Marvell Technology, Inc. (BVMF:M2RV34)
Brazil
· Delayed Price · Currency is BRL 40.17
-0.69 (-1.69%)
At close: Mar 5, 2026
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 41.91 | 41.91 | 39.92 | 40.17 | 40.17 | -1.69% | 13,351 |
| Mar 4, 2026 | 40.93 | 41.11 | 40.70 | 40.86 | 40.86 | 0.12% | 513 |
| Mar 3, 2026 | 41.83 | 41.83 | 40.81 | 40.81 | 40.81 | -2.44% | 4,371 |
| Mar 2, 2026 | 41.81 | 42.80 | 41.33 | 41.83 | 41.83 | 0.05% | 13,995 |
| Feb 27, 2026 | 40.74 | 42.08 | 40.70 | 41.81 | 41.81 | 2.63% | 1,551 |
| Feb 26, 2026 | 41.91 | 41.91 | 39.92 | 40.74 | 40.74 | -1.57% | 351 |
| Feb 25, 2026 | 41.09 | 41.51 | 41.09 | 41.39 | 41.39 | 2.07% | 265 |
| Feb 24, 2026 | 40.31 | 40.82 | 40.31 | 40.55 | 40.55 | 1.05% | 2,052 |
| Feb 23, 2026 | 40.88 | 40.88 | 39.40 | 40.13 | 40.13 | -2.19% | 20,963 |
| Feb 20, 2026 | 41.11 | 41.42 | 40.89 | 41.03 | 41.03 | -0.73% | 1,627 |
| Feb 19, 2026 | 41.30 | 41.33 | 40.87 | 41.33 | 41.33 | -0.07% | 854 |
| Feb 18, 2026 | 41.38 | 42.04 | 41.29 | 41.36 | 41.36 | 0.95% | 1,966 |
| Feb 13, 2026 | 40.41 | 41.76 | 40.41 | 40.97 | 40.97 | 0.34% | 3,524 |
| Feb 12, 2026 | 41.11 | 41.11 | 40.41 | 40.83 | 40.83 | -3.38% | 1,080 |
| Feb 11, 2026 | 42.88 | 42.88 | 41.20 | 42.26 | 42.26 | -0.73% | 1,349 |
| Feb 10, 2026 | 42.95 | 43.13 | 42.41 | 42.57 | 42.57 | - | 1,828 |
| Feb 9, 2026 | 41.67 | 43.00 | 41.43 | 42.57 | 42.57 | 1.48% | 12,983 |
| Feb 6, 2026 | 40.51 | 42.16 | 40.13 | 41.95 | 41.95 | 7.73% | 18,597 |
| Feb 5, 2026 | 38.07 | 39.18 | 37.45 | 38.94 | 38.94 | 0.46% | 5,467 |
| Feb 4, 2026 | 39.59 | 39.70 | 37.97 | 38.76 | 38.76 | -2.10% | 205,061 |
| Feb 3, 2026 | 41.41 | 41.41 | 38.20 | 39.59 | 39.59 | -4.09% | 5,324 |
| Feb 2, 2026 | 41.13 | 41.59 | 40.90 | 41.28 | 41.28 | -2.27% | 1,730 |
| Jan 30, 2026 | 42.00 | 42.56 | 41.13 | 42.24 | 42.24 | 2.25% | 1,132 |
| Jan 29, 2026 | 42.85 | 43.04 | 41.13 | 41.31 | 41.31 | -2.73% | 4,818 |
| Jan 28, 2026 | 43.90 | 44.14 | 42.47 | 42.47 | 42.47 | -1.03% | 24,845 |
| Jan 27, 2026 | 43.00 | 43.62 | 42.91 | 42.91 | 42.91 | -0.19% | 33,210 |
| Jan 26, 2026 | 42.27 | 43.74 | 42.07 | 42.99 | 42.99 | 1.42% | 45,480 |
| Jan 23, 2026 | 44.18 | 44.18 | 42.20 | 42.39 | 42.39 | -3.51% | 13,832 |
| Jan 22, 2026 | 44.53 | 45.21 | 43.69 | 43.93 | 43.93 | -0.36% | 8,235 |
| Jan 21, 2026 | 42.92 | 44.83 | 42.90 | 44.09 | 44.09 | 2.73% | 20,110 |
| Jan 20, 2026 | 44.00 | 44.00 | 42.45 | 42.92 | 42.92 | -1.51% | 1,510 |
| Jan 19, 2026 | 45.40 | 45.60 | 42.68 | 43.58 | 43.58 | 0.79% | 89 |
| Jan 16, 2026 | 43.96 | 43.96 | 43.20 | 43.24 | 43.24 | -1.88% | 4,314 |
| Jan 15, 2026 | 44.55 | 44.90 | 43.84 | 44.07 | 44.07 | 2.13% | 642 |
| Jan 14, 2026 | 44.64 | 44.64 | 42.80 | 43.15 | 43.15 | -3.01% | 23,538 |
| Jan 13, 2026 | 44.91 | 45.13 | 44.49 | 44.49 | 44.49 | -0.38% | 469 |
| Jan 12, 2026 | 44.15 | 44.82 | 44.03 | 44.66 | 44.66 | -0.31% | 386 |
| Jan 9, 2026 | 45.21 | 45.31 | 44.21 | 44.80 | 44.80 | -6.57% | 24,985 |
| Jan 8, 2026 | 46.00 | 47.95 | 44.03 | 47.95 | 47.95 | 2.02% | 34,407 |
| Jan 7, 2026 | 51.97 | 51.97 | 45.56 | 47.00 | 46.98 | -1.71% | 12,226 |
| Jan 6, 2026 | 50.25 | 50.54 | 46.67 | 47.82 | 47.80 | -1.95% | 11,118 |
| Jan 5, 2026 | 50.47 | 50.85 | 48.77 | 48.77 | 48.75 | -0.27% | 2,354 |
| Jan 2, 2026 | 47.49 | 48.90 | 46.95 | 48.90 | 48.88 | 3.25% | 24,019 |
| Dec 30, 2025 | 47.94 | 48.18 | 47.36 | 47.36 | 47.34 | -0.80% | 5,519 |
| Dec 29, 2025 | 47.57 | 47.92 | 47.09 | 47.74 | 47.72 | -1.26% | 11,387 |
| Dec 26, 2025 | 48.39 | 48.39 | 47.73 | 48.35 | 48.33 | -0.08% | 1,074 |
| Dec 23, 2025 | 47.28 | 48.79 | 47.28 | 48.39 | 48.37 | 1.98% | 17,248 |
| Dec 22, 2025 | 47.61 | 47.95 | 47.45 | 47.45 | 47.43 | 1.39% | 1,360 |
| Dec 19, 2025 | 46.90 | 46.96 | 46.37 | 46.80 | 46.78 | -1.47% | 25,957 |
| Dec 18, 2025 | 46.51 | 47.50 | 45.83 | 47.50 | 47.48 | 5.60% | 16,978 |
| Dec 17, 2025 | 46.50 | 47.80 | 44.81 | 44.98 | 44.96 | -1.66% | 16,543 |
| Dec 16, 2025 | 45.65 | 45.74 | 45.02 | 45.74 | 45.72 | -0.41% | 5,785 |
| Dec 15, 2025 | 45.66 | 46.16 | 45.24 | 45.93 | 45.91 | 0.59% | 1,949 |
| Dec 12, 2025 | 46.42 | 46.54 | 45.66 | 45.66 | 45.64 | -5.70% | 7,565 |
| Dec 11, 2025 | 49.27 | 49.27 | 47.36 | 48.42 | 48.40 | -4.29% | 3,030 |
| Dec 10, 2025 | 49.50 | 50.59 | 49.50 | 50.59 | 50.57 | 3.94% | 5,482 |
| Dec 9, 2025 | 50.64 | 50.64 | 47.90 | 48.67 | 48.65 | -4.57% | 8,803 |
| Dec 8, 2025 | 53.68 | 53.68 | 48.50 | 51.00 | 50.98 | -5.05% | 43,096 |
| Dec 5, 2025 | 54.74 | 54.74 | 52.51 | 53.71 | 53.69 | 3.21% | 2,940 |
| Dec 4, 2025 | 52.69 | 53.06 | 51.66 | 52.04 | 52.02 | -1.68% | 4,787 |
| Dec 3, 2025 | 53.61 | 54.79 | 51.00 | 52.93 | 52.91 | 6.71% | 43,197 |
| Dec 2, 2025 | 50.24 | 50.25 | 49.19 | 49.60 | 49.58 | 1.35% | 1,720 |
| Dec 1, 2025 | 47.24 | 50.01 | 47.01 | 48.94 | 48.92 | 2.73% | 709 |
| Nov 28, 2025 | 47.26 | 47.81 | 47.26 | 47.64 | 47.62 | 0.85% | 1,659 |
| Nov 27, 2025 | 46.48 | 49.75 | 44.16 | 47.24 | 47.22 | 0.21% | 402 |
| Nov 26, 2025 | 45.67 | 47.48 | 45.37 | 47.14 | 47.12 | 5.11% | 4,334 |
| Nov 25, 2025 | 45.41 | 45.41 | 43.86 | 44.85 | 44.83 | -0.24% | 4,445 |
| Nov 24, 2025 | 42.25 | 44.96 | 42.25 | 44.96 | 44.94 | 6.41% | 11,913 |
| Nov 21, 2025 | 41.50 | 42.25 | 40.15 | 42.25 | 42.23 | -2.58% | 6,565 |
| Nov 19, 2025 | 42.00 | 43.46 | 41.96 | 43.37 | 43.35 | 3.09% | 7,254 |
| Nov 18, 2025 | 43.30 | 43.30 | 41.88 | 42.07 | 42.05 | -4.23% | 95,739 |
| Nov 17, 2025 | 45.91 | 45.91 | 43.69 | 43.93 | 43.91 | -3.87% | 1,455 |
| Nov 14, 2025 | 44.61 | 46.69 | 44.50 | 45.70 | 45.68 | -0.89% | 1,688 |
| Nov 13, 2025 | 45.24 | 46.49 | 45.19 | 46.11 | 46.09 | -2.80% | 3,659 |
| Nov 12, 2025 | 47.60 | 48.80 | 47.24 | 47.44 | 47.42 | 0.30% | 7,491 |
| Nov 11, 2025 | 48.53 | 48.53 | 46.97 | 47.30 | 47.28 | -4.52% | 4,749 |
| Nov 10, 2025 | 49.95 | 50.01 | 49.24 | 49.54 | 49.52 | 3.55% | 3,014 |
| Nov 7, 2025 | 49.24 | 49.28 | 45.51 | 47.84 | 47.82 | -5.30% | 9,041 |
| Nov 6, 2025 | 53.00 | 53.00 | 50.10 | 50.52 | 50.50 | 0.82% | 6,887 |
| Nov 5, 2025 | 47.30 | 50.94 | 47.26 | 50.11 | 50.09 | 4.74% | 6,613 |
| Nov 4, 2025 | 47.40 | 48.25 | 47.25 | 47.84 | 47.82 | -1.36% | 1,727 |
| Nov 3, 2025 | 50.88 | 53.60 | 48.35 | 48.50 | 48.48 | -3.27% | 6,344 |
| Oct 31, 2025 | 50.07 | 52.24 | 49.70 | 50.14 | 50.12 | 3.62% | 14,419 |
| Oct 30, 2025 | 48.42 | 48.42 | 48.11 | 48.39 | 48.37 | 0.04% | 850 |
| Oct 29, 2025 | 48.00 | 48.56 | 48.00 | 48.37 | 48.35 | 1.21% | 5,069 |
| Oct 28, 2025 | 47.67 | 48.00 | 47.43 | 47.79 | 47.77 | 0.84% | 6,841 |
| Oct 27, 2025 | 46.50 | 47.99 | 46.14 | 47.39 | 47.37 | 3.86% | 6,180 |
| Oct 24, 2025 | 45.23 | 46.28 | 44.89 | 45.63 | 45.61 | 2.38% | 2,275 |
| Oct 23, 2025 | 43.68 | 44.78 | 43.68 | 44.57 | 44.55 | 1.92% | 3,438 |
| Oct 22, 2025 | 44.51 | 44.78 | 43.13 | 43.73 | 43.71 | -3.32% | 5,545 |
| Oct 21, 2025 | 44.99 | 45.50 | 44.86 | 45.23 | 45.21 | -2.31% | 5,551 |
| Oct 20, 2025 | 46.67 | 46.80 | 46.00 | 46.30 | 46.28 | -2.26% | 23,651 |
| Oct 17, 2025 | 47.34 | 48.31 | 46.78 | 47.37 | 47.35 | -1.23% | 5,292 |
| Oct 16, 2025 | 48.70 | 49.03 | 47.56 | 47.96 | 47.94 | -0.97% | 1,464 |
| Oct 15, 2025 | 48.26 | 48.74 | 47.16 | 48.43 | 48.41 | 2.32% | 5,565 |
| Oct 14, 2025 | 48.14 | 48.62 | 46.93 | 47.33 | 47.31 | -2.89% | 3,859 |
| Oct 13, 2025 | 48.50 | 49.00 | 48.05 | 48.74 | 48.72 | 1.61% | 4,815 |
| Oct 10, 2025 | 50.12 | 51.10 | 47.40 | 47.97 | 47.95 | -2.68% | 4,347 |
| Oct 9, 2025 | 50.60 | 50.60 | 48.58 | 49.29 | 49.27 | 0.49% | 6,238 |
| Oct 8, 2025 | 46.36 | 49.16 | 46.36 | 49.05 | 49.01 | 5.46% | 4,489 |