Marvell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	49.27	49.27	47.36	48.42	48.40	-4.29%	3,030
Dec 10, 2025	49.50	50.59	49.50	50.59	50.57	3.94%	5,482
Dec 9, 2025	50.64	50.64	47.90	48.67	48.65	-4.57%	8,803
Dec 8, 2025	53.68	53.68	48.50	51.00	50.98	-5.05%	43,096
Dec 5, 2025	54.74	54.74	52.51	53.71	53.69	3.21%	2,940
Dec 4, 2025	52.69	53.06	51.66	52.04	52.02	-1.68%	4,787
Dec 3, 2025	53.61	54.79	51.00	52.93	52.91	6.71%	43,197
Dec 2, 2025	50.24	50.25	49.19	49.60	49.58	1.35%	1,720
Dec 1, 2025	47.24	50.01	47.01	48.94	48.92	2.73%	709
Nov 28, 2025	47.26	47.81	47.26	47.64	47.62	0.85%	1,659
Nov 27, 2025	46.48	49.75	44.16	47.24	47.22	0.21%	402
Nov 26, 2025	45.67	47.48	45.37	47.14	47.12	5.11%	4,334
Nov 25, 2025	45.41	45.41	43.86	44.85	44.83	-0.24%	4,445
Nov 24, 2025	42.25	44.96	42.25	44.96	44.94	6.41%	11,913
Nov 21, 2025	41.50	42.25	40.15	42.25	42.23	-2.58%	6,565
Nov 19, 2025	42.00	43.46	41.96	43.37	43.35	3.09%	7,254
Nov 18, 2025	43.30	43.30	41.88	42.07	42.05	-4.23%	95,739
Nov 17, 2025	45.91	45.91	43.69	43.93	43.91	-3.87%	1,455
Nov 14, 2025	44.61	46.69	44.50	45.70	45.68	-0.89%	1,688
Nov 13, 2025	45.24	46.49	45.19	46.11	46.09	-2.80%	3,659
Nov 12, 2025	47.60	48.80	47.24	47.44	47.42	0.30%	7,491
Nov 11, 2025	48.53	48.53	46.97	47.30	47.28	-4.52%	4,749
Nov 10, 2025	49.95	50.01	49.24	49.54	49.52	3.55%	3,014
Nov 7, 2025	49.24	49.28	45.51	47.84	47.82	-5.30%	9,041
Nov 6, 2025	53.00	53.00	50.10	50.52	50.50	0.82%	6,887
Nov 5, 2025	47.30	50.94	47.26	50.11	50.09	4.74%	6,613
Nov 4, 2025	47.40	48.25	47.25	47.84	47.82	-1.36%	1,727
Nov 3, 2025	50.88	53.60	48.35	48.50	48.48	-3.27%	6,344
Oct 31, 2025	50.07	52.24	49.70	50.14	50.12	3.62%	14,419