Marvell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	67.17	67.85	66.75	67.85	-	-1.19%	230
Mar 2, 2026	66.66	68.86	66.65	68.67	68.67	1.28%	455
Feb 27, 2026	66.81	67.77	66.12	67.80	67.80	1.48%	324
Feb 26, 2026	68.78	68.78	66.46	66.81	66.81	-0.99%	212
Feb 25, 2026	66.36	67.36	66.36	67.48	67.48	0.96%	311
Feb 24, 2026	66.46	66.46	66.46	66.84	66.84	1.84%	3
Feb 23, 2026	66.90	66.90	64.87	65.63	65.63	-2.87%	233
Feb 20, 2026	70.00	70.00	67.08	67.57	67.57	0.52%	304
Feb 19, 2026	66.67	67.30	66.67	67.22	67.22	-0.21%	300
Feb 18, 2026	67.50	67.69	67.22	67.36	67.36	0.03%	211
Feb 17, 2026	65.80	67.45	65.80	67.34	67.34	2.08%	106
Feb 16, 2026	73.65	73.65	65.63	65.97	65.97	-1.48%	1,208
Feb 13, 2026	66.66	66.96	65.71	66.96	66.96	2.32%	155
Feb 12, 2026	69.00	69.23	66.13	65.44	65.44	-4.15%	572
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