Marvell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	132.22	132.22	125.68	129.28	129.28	-1.93%	1,674
Apr 27, 2026	136.64	138.58	131.82	131.82	131.82	-4.20%	1,376
Apr 24, 2026	145.60	148.14	137.60	137.60	137.60	-2.73%	1,965
Apr 23, 2026	135.62	141.46	134.48	141.46	141.46	6.67%	946
Apr 22, 2026	131.66	132.62	130.14	132.62	132.62	3.17%	1,146
Apr 21, 2026	129.06	130.40	126.90	128.54	128.54	4.00%	1,579
Apr 20, 2026	125.96	128.02	122.64	123.60	123.60	5.46%	2,422
Apr 17, 2026	112.44	117.20	112.44	117.20	117.20	3.48%	814
Apr 16, 2026	114.94	115.72	110.54	113.26	113.26	-1.63%	935
Apr 15, 2026	111.24	116.66	111.04	115.14	115.14	1.07%	1,970
Apr 14, 2026	112.04	116.30	111.06	113.92	113.92	2.01%	2,861
Apr 13, 2026	109.48	115.26	109.08	111.68	111.68	2.87%	2,926
Apr 10, 2026	103.34	108.88	103.28	108.56	108.56	11.46%	1,302
Apr 8, 2026	99.81	99.81	97.40	97.40	97.35	4.92%	-
Apr 7, 2026	93.05	93.58	92.28	92.83	92.78	0.78%	-
Apr 2, 2026	89.52	92.55	88.47	92.11	92.06	5.28%	1,045
Apr 1, 2026	88.10	88.57	86.67	87.49	87.44	6.28%	1,941
Mar 31, 2026	77.20	83.57	77.20	82.32	82.28	4.92%	2,825
Mar 30, 2026	82.74	83.73	78.46	78.46	78.42	-4.11%	899
Mar 27, 2026	86.17	86.29	81.82	81.82	81.78	-1.23%	1,132
Mar 26, 2026	84.29	86.67	82.84	82.84	82.80	-2.22%	2,469
Mar 25, 2026	81.77	84.72	81.33	84.72	84.68	6.92%	942
Mar 24, 2026	77.42	80.21	76.85	79.24	79.20	2.63%	1,746
Mar 23, 2026	74.61	78.50	74.61	77.21	77.17	-0.06%	1,154
Mar 20, 2026	77.54	78.01	76.43	77.26	77.22	2.52%	1,482
Mar 19, 2026	76.35	76.35	74.78	75.36	75.32	-2.12%	556
Mar 18, 2026	79.78	79.78	76.99	76.99	76.95	-2.59%	216
Mar 17, 2026	79.00	80.02	79.00	79.04	79.00	-0.92%	595
Mar 16, 2026	77.91	80.07	77.44	79.77	79.73	4.15%	611
Mar 13, 2026	76.12	78.53	76.12	76.59	76.55	-0.78%	1,411
Mar 12, 2026	77.48	77.88	76.81	77.19	77.15	-1.89%	1,819
Mar 11, 2026	80.72	81.53	78.32	78.68	78.64	-2.73%	1,059
Mar 10, 2026	79.64	81.35	78.98	80.89	80.85	4.58%	1,843
Mar 9, 2026	74.30	77.58	73.43	77.35	77.31	1.12%	3,224
Mar 6, 2026	74.88	76.49	71.59	76.49	76.45	13.39%	5,982
Mar 5, 2026	68.78	69.10	67.46	67.46	67.42	-	964
Mar 4, 2026	66.50	68.14	66.50	67.46	67.42	-0.30%	1,402
Mar 3, 2026	67.59	67.66	67.02	67.66	67.62	-1.74%	1,380
Mar 2, 2026	67.04	68.86	66.48	68.86	68.82	1.64%	1,207
Feb 27, 2026	66.71	68.54	66.16	67.75	67.71	1.76%	784
Feb 26, 2026	68.76	69.22	66.58	66.58	66.54	-1.39%	-
Feb 25, 2026	66.51	67.59	66.51	67.52	67.48	1.40%	433
Feb 24, 2026	66.23	66.59	65.66	66.59	66.55	1.25%	180
Feb 23, 2026	66.50	67.11	65.60	65.77	65.74	-2.69%	816
Feb 20, 2026	68.29	68.41	66.08	67.59	67.55	0.64%	484
Feb 19, 2026	67.28	67.28	66.50	67.16	67.12	-0.39%	554
Feb 18, 2026	66.99	67.42	66.92	67.42	67.38	3.20%	79
Feb 17, 2026	65.94	66.15	64.99	65.33	65.30	-1.16%	410
Feb 16, 2026	66.81	66.81	65.73	66.10	66.07	-1.25%	285
Feb 13, 2026	65.87	67.14	65.60	66.94	66.90	2.32%	801
Feb 12, 2026	68.77	69.00	65.42	65.42	65.39	-4.15%	278
Feb 11, 2026	69.04	70.01	67.12	68.25	68.21	-2.01%	699
Feb 10, 2026	69.33	69.69	69.33	69.65	69.61	0.94%	336
Feb 9, 2026	68.03	69.00	66.20	69.00	68.96	1.98%	1,394
Feb 6, 2026	63.73	67.66	63.73	67.66	67.62	9.98%	2,469
Feb 5, 2026	63.23	63.41	60.64	61.52	61.49	-2.29%	1,890
Feb 4, 2026	64.10	64.10	62.36	62.96	62.93	0.61%	834
Feb 3, 2026	67.12	67.40	62.58	62.58	62.55	-5.78%	1,552
Feb 2, 2026	65.01	66.42	64.94	66.42	66.39	-2.17%	680
Jan 30, 2026	66.55	68.29	66.37	67.89	67.85	1.89%	876
Jan 29, 2026	69.85	69.85	66.63	66.63	66.59	-4.46%	1,267
Jan 28, 2026	70.27	70.79	69.68	69.74	69.70	0.13%	422
Jan 27, 2026	69.75	69.89	68.21	69.65	69.61	2.22%	1,070
Jan 26, 2026	67.52	69.76	67.16	68.14	68.10	-0.13%	1,073
Jan 23, 2026	71.19	71.19	68.23	68.23	68.19	-4.96%	1,558
Jan 22, 2026	71.62	72.77	71.57	71.79	71.75	0.57%	417
Jan 21, 2026	69.29	71.66	68.35	71.38	71.34	2.66%	1,542
Jan 20, 2026	66.88	69.53	66.04	69.53	69.49	2.92%	860
Jan 19, 2026	67.25	67.71	67.25	67.56	67.52	-3.80%	787
Jan 16, 2026	70.43	70.71	70.15	70.23	70.19	-1.24%	739
Jan 15, 2026	70.53	71.66	69.41	71.11	71.07	3.34%	2,131
Jan 14, 2026	71.42	71.42	68.69	68.81	68.77	-4.43%	1,804
Jan 13, 2026	71.24	72.00	71.09	72.00	71.96	0.90%	1,651
Jan 12, 2026	70.46	71.36	70.12	71.36	71.32	-0.64%	421
Jan 9, 2026	71.85	72.39	71.29	71.82	71.78	-0.24%	934
Jan 7, 2026	75.59	75.71	71.99	71.99	71.90	-6.32%	1
Jan 6, 2026	77.80	79.37	76.85	76.85	76.75	-2.57%	140
Jan 5, 2026	77.57	79.22	77.57	78.88	78.78	3.44%	43
Jan 2, 2026	72.90	76.26	72.90	76.26	76.17	4.49%	3
Dec 30, 2025	72.88	73.02	72.75	72.98	72.89	0.76%	265
Dec 29, 2025	72.94	73.02	71.51	72.43	72.34	-1.68%	470
Dec 23, 2025	71.77	73.67	71.77	73.67	73.58	1.60%	143
Dec 22, 2025	72.66	73.95	72.38	72.51	72.42	0.44%	2,117
Dec 19, 2025	72.94	73.00	72.19	72.19	72.10	0.54%	103
Dec 18, 2025	70.47	72.23	70.47	71.80	71.71	0.83%	621
Dec 17, 2025	72.88	74.23	71.21	71.21	71.12	0.18%	1,632
Dec 16, 2025	70.54	71.55	70.54	71.08	70.99	-1.04%	629
Dec 15, 2025	72.43	73.16	71.39	71.83	71.74	-0.64%	1,399
Dec 12, 2025	76.22	76.22	72.29	72.29	72.20	-3.14%	796
Dec 11, 2025	77.43	78.01	74.63	74.63	74.54	-4.89%	28
Dec 10, 2025	77.79	78.88	77.68	78.47	78.37	2.15%	6
Dec 9, 2025	78.16	79.54	76.73	76.82	76.72	-0.45%	2,566
Dec 8, 2025	82.57	82.65	76.76	77.17	77.07	-9.07%	3,443
Dec 5, 2025	85.27	87.01	84.87	84.87	84.76	-0.86%	1,741
Dec 4, 2025	85.32	85.61	84.99	85.61	85.50	2.64%	674
Dec 3, 2025	87.70	88.38	82.72	83.41	83.31	4.18%	6,388
Dec 2, 2025	78.89	80.08	78.89	80.06	79.96	2.07%	4
Dec 1, 2025	75.64	78.44	75.49	78.44	78.34	1.98%	4,369
Nov 28, 2025	75.81	76.92	73.28	76.92	76.82	0.56%	289
Nov 27, 2025	76.55	76.81	76.34	76.49	76.40	1.04%	779