Marvell Technology, Inc. (BCBA:MRVL)
Argentina · Delayed Price · Currency is ARS 20,690
+520 (2.58%)
Last updated: May 22, 2026, 4:13 PM BRT
BCBA:MRVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 20,500.00 | 21,000.00 | 20,320.00 | 20,820.00 | 20,820.00 | 3.22% | 12,091 |
| May 21, 2026 | 20,800.00 | 21,110.00 | 19,890.00 | 20,170.00 | 20,170.00 | 2.13% | 12,878 |
| May 20, 2026 | 20,090.00 | 20,570.00 | 19,470.00 | 19,750.00 | 19,750.00 | 5.61% | 21,730 |
| May 19, 2026 | 18,070.00 | 19,350.00 | 17,490.00 | 18,700.00 | 18,700.00 | 3.49% | 10,716 |
| May 18, 2026 | 18,910.00 | 19,160.00 | 17,540.00 | 18,070.00 | 18,070.00 | -4.54% | 22,805 |
| May 15, 2026 | 19,340.00 | 19,340.00 | 18,010.00 | 18,930.00 | 18,930.00 | -2.37% | 11,779 |
| May 14, 2026 | 19,200.00 | 20,400.00 | 18,700.00 | 19,390.00 | 19,390.00 | 3.47% | 23,941 |
| May 13, 2026 | 17,500.00 | 19,310.00 | 17,500.00 | 18,740.00 | 18,740.00 | 8.83% | 37,068 |
| May 12, 2026 | 17,500.00 | 17,780.00 | 16,700.00 | 17,220.00 | 17,220.00 | -4.33% | 11,115 |
| May 11, 2026 | 17,940.00 | 18,500.00 | 17,260.00 | 18,000.00 | 18,000.00 | 0.17% | 16,504 |
| May 8, 2026 | 17,800.00 | 18,100.00 | 17,450.00 | 17,970.00 | 17,970.00 | 5.83% | 10,033 |
| May 7, 2026 | 18,100.00 | 18,100.00 | 16,640.00 | 16,980.00 | 16,980.00 | -6.29% | 21,953 |
| May 6, 2026 | 18,800.00 | 18,800.00 | 17,520.00 | 18,120.00 | 18,120.00 | 1.12% | 14,324 |
| May 5, 2026 | 18,000.00 | 18,410.00 | 17,500.00 | 17,920.00 | 17,920.00 | 2.11% | 20,367 |
| May 4, 2026 | 17,680.00 | 17,800.00 | 17,000.00 | 17,550.00 | 17,550.00 | -0.68% | 7,211 |
| Apr 30, 2026 | 16,570.00 | 17,680.00 | 16,560.00 | 17,670.00 | 17,670.00 | 6.70% | 26,943 |
| Apr 29, 2026 | 16,350.00 | 16,810.00 | 16,190.00 | 16,560.00 | 16,560.00 | 0.67% | 5,426 |
| Apr 28, 2026 | 16,300.00 | 16,930.00 | 16,050.00 | 16,450.00 | 16,450.00 | -4.03% | 13,774 |
| Apr 27, 2026 | 18,000.00 | 18,000.00 | 16,120.00 | 17,140.00 | 17,140.00 | -2.34% | 34,864 |
| Apr 24, 2026 | 18,000.00 | 18,270.00 | 16,780.00 | 17,550.00 | 17,550.00 | 0.98% | 27,389 |
| Apr 23, 2026 | 16,830.00 | 17,710.00 | 16,830.00 | 17,380.00 | 17,380.00 | 4.70% | 21,530 |
| Apr 22, 2026 | 16,070.00 | 17,000.00 | 15,890.00 | 16,600.00 | 16,600.00 | 4.93% | 16,407 |
| Apr 21, 2026 | 15,700.00 | 16,300.00 | 15,600.00 | 15,820.00 | 15,820.00 | 3.26% | 18,095 |
| Apr 20, 2026 | 15,010.00 | 15,650.00 | 15,000.00 | 15,320.00 | 15,320.00 | 5.44% | 29,979 |
| Apr 17, 2026 | 13,810.00 | 14,550.00 | 13,800.00 | 14,530.00 | 14,530.00 | 5.37% | 16,276 |
| Apr 16, 2026 | 13,340.00 | 13,920.00 | 13,330.00 | 13,790.00 | 13,790.00 | -0.86% | 5,857 |
| Apr 15, 2026 | 13,800.00 | 14,490.00 | 13,740.00 | 13,910.00 | 13,910.00 | -0.86% | 9,398 |
| Apr 14, 2026 | 14,000.00 | 14,350.00 | 13,620.00 | 14,030.00 | 14,030.00 | 2.18% | 13,884 |
| Apr 13, 2026 | 13,690.00 | 14,030.00 | 13,300.00 | 13,730.00 | 13,730.00 | 1.63% | 19,704 |
| Apr 10, 2026 | 12,740.00 | 13,680.00 | 12,740.00 | 13,510.00 | 13,510.00 | 6.91% | 31,883 |
| Apr 9, 2026 | 12,100.00 | 12,850.00 | 12,100.00 | 12,640.00 | 12,636.25 | 5.07% | 22,785 |
| Apr 8, 2026 | 11,700.00 | 12,180.00 | 11,690.00 | 12,030.00 | 12,026.43 | 3.98% | 18,807 |
| Apr 7, 2026 | 11,430.00 | 11,630.00 | 11,250.00 | 11,570.00 | 11,566.56 | -0.17% | 9,158 |
| Apr 6, 2026 | 11,300.00 | 11,890.00 | 11,190.00 | 11,590.00 | 11,586.56 | 2.66% | 26,266 |
| Apr 1, 2026 | 10,500.00 | 11,380.00 | 10,500.00 | 11,290.00 | 11,286.65 | 8.87% | 23,561 |
| Mar 31, 2026 | 9,780.00 | 10,470.00 | 9,410.00 | 10,370.00 | 10,366.92 | 11.57% | 19,801 |
| Mar 30, 2026 | 10,030.00 | 10,030.00 | 9,185.00 | 9,295.00 | 9,292.24 | -6.82% | 7,554 |
| Mar 27, 2026 | 10,200.00 | 10,250.00 | 9,780.00 | 9,975.00 | 9,972.04 | -1.43% | 7,275 |
| Mar 26, 2026 | 10,300.00 | 10,380.00 | 9,885.00 | 10,120.00 | 10,116.99 | -0.39% | 8,568 |
| Mar 25, 2026 | 9,950.00 | 10,220.00 | 9,905.00 | 10,160.00 | 10,156.98 | 7.97% | 19,301 |
| Mar 23, 2026 | 9,345.00 | 9,545.00 | 9,305.00 | 9,410.00 | 9,407.21 | 2.28% | 1,325 |
| Mar 20, 2026 | 9,405.00 | 9,470.00 | 9,125.00 | 9,200.00 | 9,197.27 | -1.45% | 3,487 |
| Mar 19, 2026 | 8,995.00 | 9,345.00 | 8,940.00 | 9,335.00 | 9,332.23 | 1.74% | 4,062 |
| Mar 18, 2026 | 9,350.00 | 9,755.00 | 9,025.00 | 9,175.00 | 9,172.28 | -3.17% | 14,448 |
| Mar 17, 2026 | 9,750.00 | 9,800.00 | 9,460.00 | 9,475.00 | 9,472.19 | -0.99% | 4,949 |
| Mar 16, 2026 | 9,195.00 | 9,750.00 | 9,195.00 | 9,570.00 | 9,567.16 | 4.08% | 18,699 |
| Mar 13, 2026 | 9,195.00 | 9,360.00 | 9,030.00 | 9,195.00 | 9,192.27 | 1.21% | 4,185 |
| Mar 12, 2026 | 9,275.00 | 9,385.00 | 9,085.00 | 9,085.00 | 9,082.30 | -3.04% | 5,349 |
| Mar 11, 2026 | 9,755.00 | 9,915.00 | 9,195.00 | 9,370.00 | 9,367.22 | -3.25% | 6,701 |
| Mar 10, 2026 | 9,700.00 | 9,935.00 | 9,280.00 | 9,685.00 | 9,682.12 | -0.21% | 22,462 |