Marvell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	47.28	48.79	47.28	48.39	48.39	1.98%	17,248
Dec 22, 2025	47.61	47.95	47.45	47.45	47.45	1.39%	1,360
Dec 19, 2025	46.90	46.96	46.37	46.80	46.80	-1.47%	25,957
Dec 18, 2025	46.51	47.50	45.83	47.50	47.50	5.60%	16,978
Dec 17, 2025	46.50	47.80	44.81	44.98	44.98	-1.66%	16,543
Dec 16, 2025	45.65	45.74	45.02	45.74	45.74	-0.41%	5,785
Dec 15, 2025	45.66	46.16	45.24	45.93	45.93	0.59%	1,949
Dec 12, 2025	46.42	46.54	45.66	45.66	45.66	-5.70%	7,565
Dec 11, 2025	49.27	49.27	47.36	48.42	48.42	-4.29%	3,030
Dec 10, 2025	49.50	50.59	49.50	50.59	50.59	3.94%	5,482
Dec 9, 2025	50.64	50.64	47.90	48.67	48.67	-4.57%	8,803
Dec 8, 2025	53.68	53.68	48.50	51.00	51.00	-5.05%	43,096
Dec 5, 2025	54.74	54.74	52.51	53.71	53.71	3.21%	2,940
Dec 4, 2025	52.69	53.06	51.66	52.04	52.04	-1.68%	4,787
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