Marvell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	69.79	71.87	68.56	71.29	71.29	2.55%	2,363
Jan 20, 2026	66.47	71.12	66.10	69.52	69.52	1.49%	693
Jan 19, 2026	77.15	77.15	66.93	68.50	68.50	-2.35%	2,313
Jan 16, 2026	70.28	70.95	70.00	70.15	70.15	-1.32%	1,416
Jan 15, 2026	70.45	71.69	69.52	71.09	71.09	3.31%	2,811
Jan 14, 2026	71.49	71.66	68.55	68.81	68.81	-3.91%	2,729
Jan 13, 2026	71.03	71.88	71.03	71.61	71.61	0.20%	749
Jan 12, 2026	70.52	71.42	69.87	71.47	71.47	-0.60%	1,732
Jan 9, 2026	71.90	72.63	70.87	71.90	71.90	-1.09%	2,731
Jan 8, 2026	73.83	75.56	71.90	72.69	72.69	1.06%	1,656
Jan 7, 2026	75.40	75.96	71.78	71.93	71.88	-6.34%	4,862
Jan 6, 2026	77.92	80.16	77.56	76.80	76.75	-2.40%	800
Jan 5, 2026	77.74	79.49	77.74	78.69	78.63	2.84%	2,975
Jan 2, 2026	74.44	76.52	72.65	76.52	76.47	2.79%	1,401
Dec 30, 2025	72.81	74.98	72.67	74.44	74.39	2.92%	421
Dec 29, 2025	73.11	73.11	71.54	72.33	72.28	-2.01%	1,945
Dec 23, 2025	71.56	73.81	71.50	73.81	73.76	1.79%	290
Dec 22, 2025	75.19	75.19	72.15	72.51	72.46	0.42%	802
Dec 19, 2025	73.21	73.21	71.47	72.21	72.16	0.67%	536
Dec 18, 2025	70.71	72.10	70.19	71.73	71.68	0.94%	1,111
Dec 17, 2025	73.97	74.50	70.89	71.06	71.01	0.18%	797
Dec 16, 2025	70.70	71.13	70.00	70.93	70.88	-1.45%	1,002
Dec 15, 2025	72.83	73.20	71.25	71.97	71.92	-0.90%	1,106
Dec 12, 2025	75.94	76.06	72.39	72.62	72.57	-2.75%	423
Dec 11, 2025	78.70	78.70	74.57	74.67	74.62	-5.01%	541
Dec 10, 2025	80.64	80.64	77.50	78.61	78.55	2.30%	310
Dec 9, 2025	78.00	79.68	76.70	76.84	76.79	-0.60%	1,934
Dec 8, 2025	82.50	83.03	76.65	77.30	77.24	-9.12%	4,576
Dec 5, 2025	85.97	87.67	84.80	85.06	85.00	-0.62%	900
Dec 4, 2025	85.37	88.00	84.92	85.59	85.53	2.71%	2,024
Dec 3, 2025	87.56	88.69	82.70	83.33	83.27	5.43%	8,827
Dec 2, 2025	79.01	80.59	79.00	79.04	78.98	0.82%	2,957
Dec 1, 2025	75.44	80.67	75.41	78.40	78.34	1.82%	1,419
Nov 28, 2025	76.07	77.13	74.60	77.00	76.95	0.23%	941
Nov 27, 2025	78.99	78.99	76.13	76.82	76.77	1.55%	1,568
Nov 26, 2025	72.99	75.31	72.22	75.65	75.60	6.58%	1,063
Nov 25, 2025	72.37	72.37	70.14	70.98	70.93	0.24%	1,413
Nov 24, 2025	68.30	70.77	67.45	70.81	70.76	6.02%	835
Nov 21, 2025	65.09	67.06	64.13	66.79	66.74	-5.66%	2,088
Nov 20, 2025	73.98	73.98	70.86	70.80	70.75	1.23%	1,298
Nov 19, 2025	67.84	70.41	67.06	69.94	69.89	1.04%	994
Nov 18, 2025	70.77	71.36	68.62	69.22	69.17	-4.79%	1,130
Nov 17, 2025	76.06	76.06	72.30	72.70	72.65	-4.64%	487
Nov 14, 2025	74.01	76.52	72.10	76.24	76.19	1.69%	801
Nov 13, 2025	78.46	78.46	73.50	74.97	74.92	-5.38%	2,350
Nov 12, 2025	78.86	79.11	77.53	79.23	79.17	3.04%	578
Nov 11, 2025	81.34	81.34	77.13	76.89	76.84	-4.07%	1,675
Nov 10, 2025	81.45	82.40	79.87	80.15	80.09	8.22%	1,557
Nov 7, 2025	81.99	82.39	73.74	74.06	74.01	-8.85%	3,869
Nov 6, 2025	83.23	90.35	81.25	81.25	81.19	0.47%	5,206