Marvell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	66.52	68.35	66.32	67.87	67.87	1.86%	2,638
Jan 29, 2026	69.71	69.80	65.96	66.63	66.63	-4.39%	5,179
Jan 28, 2026	70.18	71.05	69.60	69.69	69.69	0.10%	2,251
Jan 27, 2026	69.67	70.16	69.19	69.62	69.62	2.07%	3,339
Jan 26, 2026	67.41	68.61	67.08	68.21	68.21	-0.06%	3,713
Jan 23, 2026	71.09	71.99	68.25	68.25	68.25	-4.67%	10,214
Jan 22, 2026	71.80	72.80	70.86	71.59	71.59	0.43%	90,118
Jan 21, 2026	69.14	71.91	68.29	71.28	71.28	2.16%	3,692
Jan 20, 2026	67.45	70.78	65.93	69.77	69.77	3.36%	5,516
Jan 19, 2026	66.61	68.71	66.07	67.50	67.50	-3.71%	8,488
Jan 16, 2026	70.53	70.70	69.76	70.10	70.10	-1.32%	3,880
Jan 15, 2026	70.64	71.80	69.37	71.04	71.04	3.39%	3,375
Jan 14, 2026	71.39	71.42	68.71	68.71	68.71	-4.41%	3,618
Jan 13, 2026	71.35	71.88	71.07	71.88	71.88	0.76%	1,869
Jan 12, 2026	70.47	71.42	69.59	71.34	71.34	-0.70%	4,168
Jan 9, 2026	72.07	72.47	70.82	71.84	71.84	0.87%	2,356
Jan 8, 2026	72.66	74.42	71.17	71.22	71.17	-1.21%	2,322
Jan 7, 2026	75.54	75.95	71.82	72.09	72.04	-5.97%	4,065
Jan 6, 2026	77.65	80.24	76.64	76.67	76.61	-2.57%	3,291
Jan 5, 2026	76.76	80.15	76.76	78.69	78.63	2.67%	3,714
Jan 2, 2026	73.68	76.64	73.11	76.64	76.58	5.02%	2,093
Dec 30, 2025	72.78	73.09	72.56	72.98	72.93	0.62%	798
Dec 29, 2025	72.86	73.07	71.45	72.53	72.48	-1.79%	3,707
Dec 23, 2025	72.05	73.85	71.46	73.85	73.80	1.83%	1,837
Dec 22, 2025	72.74	73.88	72.22	72.52	72.47	0.30%	3,568
Dec 19, 2025	72.87	73.47	71.57	72.30	72.25	0.58%	1,244
Dec 18, 2025	70.59	72.06	70.56	71.88	71.83	1.30%	7,998
Dec 17, 2025	72.98	74.30	70.64	70.96	70.91	-0.28%	4,308
Dec 16, 2025	70.19	71.59	69.93	71.16	71.11	-0.66%	5,720
Dec 15, 2025	72.38	73.18	71.36	71.63	71.58	-0.80%	4,385
Dec 12, 2025	76.13	76.53	72.20	72.21	72.16	-3.32%	4,295
Dec 11, 2025	77.00	78.26	74.63	74.69	74.64	-4.88%	6,670
Dec 10, 2025	77.86	78.94	77.33	78.52	78.46	1.95%	4,343
Dec 9, 2025	78.05	79.48	76.71	77.02	76.96	-0.09%	7,545
Dec 8, 2025	83.03	83.03	76.67	77.09	77.03	-9.35%	16,393
Dec 5, 2025	85.25	88.00	84.66	85.04	84.98	-0.72%	3,727
Dec 4, 2025	85.42	88.00	84.69	85.66	85.60	2.82%	6,785
Dec 3, 2025	87.66	88.73	83.31	83.31	83.25	5.10%	32,368
Dec 2, 2025	78.77	80.61	78.77	79.27	79.21	1.34%	4,169
Dec 1, 2025	75.59	80.14	75.27	78.22	78.16	1.96%	8,015
Nov 28, 2025	75.58	77.00	74.00	76.72	76.66	0.16%	10,840
Nov 27, 2025	75.89	77.53	75.84	76.60	76.54	1.15%	2,275
Nov 26, 2025	72.99	75.79	72.13	75.73	75.68	6.62%	4,246
Nov 25, 2025	71.90	72.25	70.08	71.03	70.98	0.58%	7,260
Nov 24, 2025	68.33	70.94	67.59	70.62	70.57	5.50%	3,929
Nov 21, 2025	66.22	67.40	64.89	66.94	66.89	-4.52%	16,746
Nov 20, 2025	72.70	73.88	70.11	70.11	70.06	0.42%	10,835
Nov 19, 2025	68.12	70.27	67.03	69.82	69.77	1.01%	3,765
Nov 18, 2025	70.75	71.68	68.35	69.12	69.07	-4.94%	6,147
Nov 17, 2025	74.70	75.95	72.46	72.71	72.66	-4.42%	3,600