Marvell Technology, Inc. (BVMF:M2RV34)
Brazil · Delayed Price · Currency is BRL 52.93
+3.33 (6.71%)
At close: Dec 3, 2025
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 53.61 | 54.79 | 51.00 | 52.93 | 52.93 | 6.71% | 43,197 |
| Dec 2, 2025 | 50.24 | 50.25 | 49.19 | 49.60 | 49.60 | 1.35% | 1,720 |
| Dec 1, 2025 | 47.24 | 50.01 | 47.01 | 48.94 | 48.94 | 2.73% | 709 |
| Nov 28, 2025 | 47.26 | 47.81 | 47.26 | 47.64 | 47.64 | 0.85% | 1,659 |
| Nov 27, 2025 | 46.48 | 49.75 | 44.16 | 47.24 | 47.24 | 0.21% | 402 |
| Nov 26, 2025 | 45.67 | 47.48 | 45.37 | 47.14 | 47.14 | 5.11% | 4,334 |
| Nov 25, 2025 | 45.41 | 45.41 | 43.86 | 44.85 | 44.85 | -0.24% | 4,445 |
| Nov 24, 2025 | 42.25 | 44.96 | 42.25 | 44.96 | 44.96 | 6.41% | 11,913 |
| Nov 21, 2025 | 41.50 | 42.25 | 40.15 | 42.25 | 42.25 | -2.58% | 6,565 |
| Nov 19, 2025 | 42.00 | 43.46 | 41.96 | 43.37 | 43.37 | 3.09% | 7,254 |
| Nov 18, 2025 | 43.30 | 43.30 | 41.88 | 42.07 | 42.07 | -4.23% | 95,739 |
| Nov 17, 2025 | 45.91 | 45.91 | 43.69 | 43.93 | 43.93 | -3.87% | 1,455 |
| Nov 14, 2025 | 44.61 | 46.69 | 44.50 | 45.70 | 45.70 | -0.89% | 1,688 |
| Nov 13, 2025 | 45.24 | 46.49 | 45.19 | 46.11 | 46.11 | -2.80% | 3,659 |
| Nov 12, 2025 | 47.60 | 48.80 | 47.24 | 47.44 | 47.44 | 0.30% | 7,491 |
| Nov 11, 2025 | 48.53 | 48.53 | 46.97 | 47.30 | 47.30 | -4.52% | 4,749 |
| Nov 10, 2025 | 49.95 | 50.01 | 49.24 | 49.54 | 49.54 | 3.55% | 3,014 |
| Nov 7, 2025 | 49.24 | 49.28 | 45.51 | 47.84 | 47.84 | -5.30% | 9,041 |
| Nov 6, 2025 | 53.00 | 53.00 | 50.10 | 50.52 | 50.52 | 0.82% | 6,887 |
| Nov 5, 2025 | 47.30 | 50.94 | 47.26 | 50.11 | 50.11 | 4.74% | 6,613 |
| Nov 4, 2025 | 47.40 | 48.25 | 47.25 | 47.84 | 47.84 | -1.36% | 1,727 |
| Nov 3, 2025 | 50.88 | 53.60 | 48.35 | 48.50 | 48.50 | -3.27% | 6,344 |
| Oct 31, 2025 | 50.07 | 52.24 | 49.70 | 50.14 | 50.14 | 3.62% | 14,419 |
| Oct 30, 2025 | 48.42 | 48.42 | 48.11 | 48.39 | 48.39 | 0.04% | 850 |
| Oct 29, 2025 | 48.00 | 48.56 | 48.00 | 48.37 | 48.37 | 1.21% | 5,069 |
| Oct 28, 2025 | 47.67 | 48.00 | 47.43 | 47.79 | 47.79 | 0.84% | 6,841 |
| Oct 27, 2025 | 46.50 | 47.99 | 46.14 | 47.39 | 47.39 | 3.86% | 6,180 |
| Oct 24, 2025 | 45.23 | 46.28 | 44.89 | 45.63 | 45.63 | 2.38% | 2,275 |
| Oct 23, 2025 | 43.68 | 44.78 | 43.68 | 44.57 | 44.57 | 1.92% | 3,438 |
| Oct 22, 2025 | 44.51 | 44.78 | 43.13 | 43.73 | 43.73 | -3.32% | 5,545 |
| Oct 21, 2025 | 44.99 | 45.50 | 44.86 | 45.23 | 45.23 | -2.31% | 5,551 |
| Oct 20, 2025 | 46.67 | 46.80 | 46.00 | 46.30 | 46.30 | -2.26% | 23,651 |
| Oct 17, 2025 | 47.34 | 48.31 | 46.78 | 47.37 | 47.37 | -1.23% | 5,292 |
| Oct 16, 2025 | 48.70 | 49.03 | 47.56 | 47.96 | 47.96 | -0.97% | 1,464 |
| Oct 15, 2025 | 48.26 | 48.74 | 47.16 | 48.43 | 48.43 | 2.32% | 5,565 |
| Oct 14, 2025 | 48.14 | 48.62 | 46.93 | 47.33 | 47.33 | -2.89% | 3,859 |
| Oct 13, 2025 | 48.50 | 49.00 | 48.05 | 48.74 | 48.74 | 1.61% | 4,815 |
| Oct 10, 2025 | 50.12 | 51.10 | 47.40 | 47.97 | 47.97 | -2.68% | 4,347 |
| Oct 9, 2025 | 50.60 | 50.60 | 48.58 | 49.29 | 49.29 | 0.49% | 6,238 |
| Oct 8, 2025 | 46.36 | 49.16 | 46.36 | 49.05 | 49.03 | 5.46% | 4,489 |
| Oct 7, 2025 | 47.99 | 47.99 | 46.02 | 46.51 | 46.49 | -1.04% | 446 |
| Oct 6, 2025 | 47.05 | 47.95 | 47.00 | 47.00 | 46.98 | 2.29% | 12,650 |
| Oct 3, 2025 | 46.18 | 46.19 | 45.79 | 45.95 | 45.93 | -0.61% | 9,805 |
| Oct 2, 2025 | 45.25 | 46.75 | 45.25 | 46.23 | 46.21 | 3.89% | 1,894 |
| Oct 1, 2025 | 44.00 | 44.50 | 43.54 | 44.50 | 44.48 | -0.09% | 8,656 |
| Sep 30, 2025 | 43.65 | 44.54 | 43.65 | 44.54 | 44.52 | 1.41% | 3,360 |
| Sep 29, 2025 | 43.66 | 45.16 | 43.66 | 43.92 | 43.90 | -1.41% | 12,672 |
| Sep 26, 2025 | 44.20 | 44.62 | 43.82 | 44.55 | 44.53 | -1.18% | 2,561 |
| Sep 25, 2025 | 41.50 | 45.15 | 40.88 | 45.08 | 45.06 | 5.23% | 21,185 |
| Sep 24, 2025 | 41.35 | 43.45 | 40.78 | 42.84 | 42.82 | 8.57% | 17,291 |