Marvell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	68.69	70.20	67.03	68.27	68.27	-1.98%	1,035
Feb 10, 2026	69.29	69.62	69.23	69.65	69.65	1.16%	355
Feb 9, 2026	68.23	68.85	66.14	68.85	68.85	1.92%	1,565
Feb 6, 2026	63.80	67.55	63.80	67.55	67.55	9.29%	1,918
Feb 5, 2026	63.19	63.25	59.90	61.81	61.81	-1.90%	1,971
Feb 4, 2026	63.51	63.94	62.20	63.01	63.01	0.51%	992
Feb 3, 2026	67.16	67.41	62.69	62.69	62.69	-5.67%	2,885
Feb 2, 2026	64.73	66.63	64.50	66.46	66.46	-1.88%	1,269
Jan 30, 2026	66.50	68.26	66.43	67.73	67.73	1.48%	1,633
Jan 29, 2026	69.66	69.90	65.76	66.74	66.74	-4.36%	2,231
Jan 28, 2026	70.07	70.70	69.71	69.78	69.78	0.20%	493
Jan 27, 2026	69.80	70.21	68.50	69.64	69.64	2.26%	441
Jan 26, 2026	67.15	70.04	67.10	68.10	68.10	-0.34%	1,045
Jan 23, 2026	70.62	71.87	68.31	68.33	68.33	-4.66%	949
Jan 22, 2026	71.53	72.80	70.91	71.67	71.67	0.53%	3,064
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