Marvell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 23, 2025	40.21	40.50	39.30	39.46	39.44	-2.23%	9,591
Sep 22, 2025	39.20	40.54	39.20	40.36	40.34	2.91%	10,646
Sep 19, 2025	39.60	40.02	39.22	39.22	39.20	-1.26%	1,101
Sep 18, 2025	38.50	39.80	38.50	39.72	39.70	4.86%	15,149
Sep 17, 2025	36.67	38.14	36.67	37.88	37.86	3.67%	1,942
Sep 16, 2025	35.94	36.56	35.85	36.54	36.52	2.18%	18,730
Sep 15, 2025	35.55	36.01	35.55	35.76	35.74	-0.94%	3,084
Sep 12, 2025	36.40	36.40	35.84	36.10	36.08	0.50%	1,722
Sep 11, 2025	36.12	36.52	35.76	35.92	35.90	-0.55%	6,995
Sep 10, 2025	36.20	36.60	36.12	36.12	36.10	-0.33%	6,755
Sep 9, 2025	36.20	36.64	35.68	36.24	36.22	1.12%	5,339
Sep 8, 2025	34.56	35.84	34.56	35.84	35.82	4.16%	5,458
Sep 5, 2025	34.51	34.64	33.85	34.41	34.40	-1.32%	9,383
Sep 4, 2025	33.87	35.28	33.60	34.87	34.85	2.62%	3,114