Marvell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	84.00	84.00	76.35	78.11	78.11	-11.23%	29,998
Apr 24, 2026	85.00	87.99	80.00	87.99	87.99	6.01%	26,757
Apr 23, 2026	79.50	83.14	77.92	83.00	83.00	4.40%	24,953
Apr 22, 2026	72.66	79.50	72.66	79.50	79.50	7.22%	7,909
Apr 20, 2026	73.79	74.50	72.12	74.15	74.15	5.63%	4,775
Apr 17, 2026	67.82	70.20	66.43	70.20	70.20	2.05%	6,718
Apr 16, 2026	66.53	68.79	65.00	68.79	68.79	2.75%	3,903
Apr 15, 2026	66.00	68.93	65.10	66.95	66.95	-0.89%	23,479
Apr 14, 2026	67.09	68.66	65.66	67.55	67.55	0.69%	27,634
Apr 13, 2026	66.67	67.19	64.85	67.09	67.09	0.63%	8,517
Apr 10, 2026	62.07	66.67	62.07	66.67	66.67	7.41%	20,836
Apr 9, 2026	59.03	63.89	59.00	62.07	62.07	8.89%	1,233
Apr 8, 2026	59.01	59.03	56.40	57.00	56.98	1.57%	1,252
Apr 7, 2026	56.86	56.87	55.05	56.12	56.10	-0.30%	1,491
Apr 6, 2026	55.98	57.00	54.72	56.29	56.27	1.92%	971
Apr 2, 2026	55.00	55.30	52.06	55.23	55.21	0.42%	2,191
Apr 1, 2026	53.55	55.69	53.14	55.00	54.98	6.40%	10,688
Mar 31, 2026	50.22	51.69	48.74	51.69	51.67	11.83%	10,018
Mar 30, 2026	48.37	48.44	45.63	46.22	46.20	-7.58%	710
Mar 27, 2026	51.25	51.65	49.03	50.01	49.99	-6.28%	7,665
Mar 26, 2026	52.17	53.36	51.20	53.36	53.34	3.95%	5,542
Mar 25, 2026	49.24	51.65	49.24	51.33	51.31	5.29%	4,581
Mar 24, 2026	47.95	48.90	47.93	48.75	48.73	2.80%	1,660
Mar 23, 2026	47.05	47.49	46.74	47.42	47.40	2.71%	175
Mar 20, 2026	47.16	47.53	46.17	46.17	46.15	-0.67%	2,635
Mar 19, 2026	45.66	46.64	45.43	46.48	46.46	1.80%	630
Mar 18, 2026	46.04	46.29	45.66	45.66	45.64	-3.04%	1,759
Mar 17, 2026	47.86	48.47	47.02	47.09	47.07	-1.15%	609
Mar 16, 2026	46.96	48.63	46.96	47.64	47.62	1.88%	7,797
Mar 13, 2026	46.31	47.23	45.99	46.76	46.74	1.56%	1,045
Mar 12, 2026	45.72	46.52	45.72	46.04	46.02	-1.33%	552
Mar 11, 2026	48.79	48.95	46.66	46.66	46.64	-3.97%	2,710
Mar 10, 2026	47.34	49.00	47.34	48.59	48.57	2.49%	5,975
Mar 9, 2026	47.17	47.81	44.01	47.41	47.39	0.51%	5,508
Mar 6, 2026	42.30	49.14	42.30	47.17	47.15	17.43%	51,627
Mar 5, 2026	41.91	41.91	39.92	40.17	40.15	-1.69%	13,351
Mar 4, 2026	40.93	41.11	40.70	40.86	40.84	0.12%	513
Mar 3, 2026	41.83	41.83	40.81	40.81	40.79	-2.44%	4,371
Mar 2, 2026	41.81	42.80	41.33	41.83	41.81	0.05%	13,995
Feb 27, 2026	40.74	42.08	40.70	41.81	41.79	2.63%	1,551
Feb 26, 2026	41.91	41.91	39.92	40.74	40.72	-1.57%	351
Feb 25, 2026	41.09	41.51	41.09	41.39	41.37	2.07%	265
Feb 24, 2026	40.31	40.82	40.31	40.55	40.53	1.05%	2,052
Feb 23, 2026	40.88	40.88	39.40	40.13	40.11	-2.19%	20,963
Feb 20, 2026	41.11	41.42	40.89	41.03	41.01	-0.73%	1,627
Feb 19, 2026	41.30	41.33	40.87	41.33	41.31	-0.07%	854
Feb 18, 2026	41.38	42.04	41.29	41.36	41.34	0.95%	1,966
Feb 13, 2026	40.41	41.76	40.41	40.97	40.95	0.34%	3,524
Feb 12, 2026	41.11	41.11	40.41	40.83	40.81	-3.38%	1,080
Feb 11, 2026	42.88	42.88	41.20	42.26	42.24	-0.73%	1,349
Feb 10, 2026	42.95	43.13	42.41	42.57	42.55	-	1,828
Feb 9, 2026	41.67	43.00	41.43	42.57	42.55	1.48%	12,983
Feb 6, 2026	40.51	42.16	40.13	41.95	41.93	7.73%	18,597
Feb 5, 2026	38.07	39.18	37.45	38.94	38.93	0.46%	5,467
Feb 4, 2026	39.59	39.70	37.97	38.76	38.75	-2.10%	205,061
Feb 3, 2026	41.41	41.41	38.20	39.59	39.58	-4.09%	5,324
Feb 2, 2026	41.13	41.59	40.90	41.28	41.26	-2.27%	1,730
Jan 30, 2026	42.00	42.56	41.13	42.24	42.22	2.25%	1,132
Jan 29, 2026	42.85	43.04	41.13	41.31	41.29	-2.73%	4,818
Jan 28, 2026	43.90	44.14	42.47	42.47	42.45	-1.03%	24,845
Jan 27, 2026	43.00	43.62	42.91	42.91	42.89	-0.19%	33,210
Jan 26, 2026	42.27	43.74	42.07	42.99	42.97	1.42%	45,480
Jan 23, 2026	44.18	44.18	42.20	42.39	42.37	-3.51%	13,832
Jan 22, 2026	44.53	45.21	43.69	43.93	43.91	-0.36%	8,235
Jan 21, 2026	42.92	44.83	42.90	44.09	44.07	2.73%	20,110
Jan 20, 2026	44.00	44.00	42.45	42.92	42.90	-1.51%	1,510
Jan 19, 2026	45.40	45.60	42.68	43.58	43.56	0.79%	89
Jan 16, 2026	43.96	43.96	43.20	43.24	43.22	-1.88%	4,314
Jan 15, 2026	44.55	44.90	43.84	44.07	44.05	2.13%	642
Jan 14, 2026	44.64	44.64	42.80	43.15	43.13	-3.01%	23,538
Jan 13, 2026	44.91	45.13	44.49	44.49	44.47	-0.38%	469
Jan 12, 2026	44.15	44.82	44.03	44.66	44.64	-0.31%	386
Jan 9, 2026	45.21	45.31	44.21	44.80	44.78	-6.57%	24,985
Jan 8, 2026	46.00	47.95	44.03	47.95	47.93	2.02%	34,407
Jan 7, 2026	51.97	51.97	45.56	47.00	46.96	-1.71%	12,226
Jan 6, 2026	50.25	50.54	46.67	47.82	47.78	-1.95%	11,118
Jan 5, 2026	50.47	50.85	48.77	48.77	48.73	-0.27%	2,354
Jan 2, 2026	47.49	48.90	46.95	48.90	48.86	3.25%	24,019
Dec 30, 2025	47.94	48.18	47.36	47.36	47.32	-0.80%	5,519
Dec 29, 2025	47.57	47.92	47.09	47.74	47.70	-1.26%	11,387
Dec 26, 2025	48.39	48.39	47.73	48.35	48.31	-0.08%	1,074
Dec 23, 2025	47.28	48.79	47.28	48.39	48.35	1.98%	17,248
Dec 22, 2025	47.61	47.95	47.45	47.45	47.41	1.39%	1,360
Dec 19, 2025	46.90	46.96	46.37	46.80	46.76	-1.47%	25,957
Dec 18, 2025	46.51	47.50	45.83	47.50	47.46	5.60%	16,978
Dec 17, 2025	46.50	47.80	44.81	44.98	44.94	-1.66%	16,543
Dec 16, 2025	45.65	45.74	45.02	45.74	45.70	-0.41%	5,785
Dec 15, 2025	45.66	46.16	45.24	45.93	45.89	0.59%	1,949
Dec 12, 2025	46.42	46.54	45.66	45.66	45.62	-5.70%	7,565
Dec 11, 2025	49.27	49.27	47.36	48.42	48.38	-4.29%	3,030
Dec 10, 2025	49.50	50.59	49.50	50.59	50.55	3.94%	5,482
Dec 9, 2025	50.64	50.64	47.90	48.67	48.63	-4.57%	8,803
Dec 8, 2025	53.68	53.68	48.50	51.00	50.96	-5.05%	43,096
Dec 5, 2025	54.74	54.74	52.51	53.71	53.67	3.21%	2,940
Dec 4, 2025	52.69	53.06	51.66	52.04	52.00	-1.68%	4,787
Dec 3, 2025	53.61	54.79	51.00	52.93	52.89	6.71%	43,197
Dec 2, 2025	50.24	50.25	49.19	49.60	49.56	1.35%	1,720
Dec 1, 2025	47.24	50.01	47.01	48.94	48.90	2.73%	709
Nov 28, 2025	47.26	47.81	47.26	47.64	47.60	0.85%	1,659
Nov 27, 2025	46.48	49.75	44.16	47.24	47.20	0.21%	402