Marvell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	40.74	42.08	40.70	41.81	41.81	2.63%	1,551
Feb 26, 2026	41.91	41.91	39.92	40.74	40.74	-1.57%	351
Feb 25, 2026	41.09	41.51	41.09	41.39	41.39	2.07%	265
Feb 24, 2026	40.31	40.82	40.31	40.55	40.55	1.05%	2,052
Feb 23, 2026	40.88	40.88	39.40	40.13	40.13	-2.19%	20,963
Feb 20, 2026	41.11	41.42	40.89	41.03	41.03	-0.73%	1,627
Feb 19, 2026	41.30	41.33	40.87	41.33	41.33	-0.07%	854
Feb 18, 2026	41.38	42.04	41.29	41.36	41.36	0.95%	1,966
Feb 13, 2026	40.41	41.76	40.41	40.97	40.97	0.34%	3,524
Feb 12, 2026	41.11	41.11	40.41	40.83	40.83	-3.38%	1,080
Feb 11, 2026	42.88	42.88	41.20	42.26	42.26	-0.73%	1,349
Feb 10, 2026	42.95	43.13	42.41	42.57	42.57	-	1,828
Feb 9, 2026	41.67	43.00	41.43	42.57	42.57	1.48%	12,983
Feb 6, 2026	40.51	42.16	40.13	41.95	41.95	7.73%	18,597
Feb 5, 2026	38.07	39.18	37.45	38.94	38.94	0.46%	5,467
Feb 4, 2026	39.59	39.70	37.97	38.76	38.76	-2.10%	205,061
Feb 3, 2026	41.41	41.41	38.20	39.59	39.59	-4.09%	5,324
Feb 2, 2026	41.13	41.59	40.90	41.28	41.28	-2.27%	1,730
Jan 30, 2026	42.00	42.56	41.13	42.24	42.24	2.25%	1,132
Jan 29, 2026	42.85	43.04	41.13	41.31	41.31	-2.73%	4,818
Jan 28, 2026	43.90	44.14	42.47	42.47	42.47	-1.03%	24,845
Jan 27, 2026	43.00	43.62	42.91	42.91	42.91	-0.19%	33,210
Jan 26, 2026	42.27	43.74	42.07	42.99	42.99	1.42%	45,480
Jan 23, 2026	44.18	44.18	42.20	42.39	42.39	-3.51%	13,832
Jan 22, 2026	44.53	45.21	43.69	43.93	43.93	-0.36%	8,235
Jan 21, 2026	42.92	44.83	42.90	44.09	44.09	2.73%	20,110
Jan 20, 2026	44.00	44.00	42.45	42.92	42.92	-1.51%	1,510
Jan 19, 2026	45.40	45.60	42.68	43.58	43.58	0.79%	89
Jan 16, 2026	43.96	43.96	43.20	43.24	43.24	-1.88%	4,314
Jan 15, 2026	44.55	44.90	43.84	44.07	44.07	2.13%	642
Jan 14, 2026	44.64	44.64	42.80	43.15	43.15	-3.01%	23,538
Jan 13, 2026	44.91	45.13	44.49	44.49	44.49	-0.38%	469
Jan 12, 2026	44.15	44.82	44.03	44.66	44.66	-0.31%	386
Jan 9, 2026	45.21	45.31	44.21	44.80	44.80	-6.57%	24,985
Jan 8, 2026	46.00	47.95	44.03	47.95	47.95	2.02%	34,407
Jan 7, 2026	51.97	51.97	45.56	47.00	46.98	-1.71%	12,226
Jan 6, 2026	50.25	50.54	46.67	47.82	47.80	-1.95%	11,118
Jan 5, 2026	50.47	50.85	48.77	48.77	48.75	-0.27%	2,354
Jan 2, 2026	47.49	48.90	46.95	48.90	48.88	3.25%	24,019
Dec 30, 2025	47.94	48.18	47.36	47.36	47.34	-0.80%	5,519
Dec 29, 2025	47.57	47.92	47.09	47.74	47.72	-1.26%	11,387
Dec 26, 2025	48.39	48.39	47.73	48.35	48.33	-0.08%	1,074
Dec 23, 2025	47.28	48.79	47.28	48.39	48.37	1.98%	17,248
Dec 22, 2025	47.61	47.95	47.45	47.45	47.43	1.39%	1,360
Dec 19, 2025	46.90	46.96	46.37	46.80	46.78	-1.47%	25,957
Dec 18, 2025	46.51	47.50	45.83	47.50	47.48	5.60%	16,978
Dec 17, 2025	46.50	47.80	44.81	44.98	44.96	-1.66%	16,543
Dec 16, 2025	45.65	45.74	45.02	45.74	45.72	-0.41%	5,785
Dec 15, 2025	45.66	46.16	45.24	45.93	45.91	0.59%	1,949
Dec 12, 2025	46.42	46.54	45.66	45.66	45.64	-5.70%	7,565