Marvell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	67.05	67.78	66.04	67.70	67.70	1.14%	3,213
Feb 26, 2026	68.26	69.20	65.92	66.94	66.94	-0.74%	1,499
Feb 25, 2026	66.39	68.18	66.39	67.44	67.44	1.26%	915
Feb 24, 2026	66.33	67.03	65.70	66.60	66.60	1.31%	2,068
Feb 23, 2026	66.38	67.18	64.96	65.74	65.74	-2.95%	4,442
Feb 20, 2026	68.31	68.54	66.53	67.74	67.74	0.79%	3,169
Feb 19, 2026	67.40	67.43	66.39	67.21	67.21	-0.24%	2,109
Feb 18, 2026	67.13	67.41	66.52	67.37	67.37	-0.21%	1,733
Feb 17, 2026	66.00	67.51	64.76	67.51	67.51	2.44%	3,835
Feb 16, 2026	66.65	66.86	65.51	65.90	65.90	-1.49%	1,662
Feb 13, 2026	65.72	67.12	65.38	66.90	66.90	2.14%	2,064
Feb 12, 2026	68.94	69.41	65.50	65.50	65.50	-3.89%	1,095
Feb 11, 2026	68.88	70.32	68.15	68.15	68.15	-2.22%	2,393
Feb 10, 2026	69.42	69.81	68.91	69.70	69.70	1.12%	2,198
Feb 9, 2026	68.19	68.93	66.20	68.93	68.93	1.82%	4,804
Feb 6, 2026	63.57	67.70	63.57	67.70	67.70	9.56%	7,572
Feb 5, 2026	63.39	63.44	60.25	61.79	61.79	-1.44%	7,743
Feb 4, 2026	64.12	64.12	62.08	62.69	62.69	0.06%	3,792
Feb 3, 2026	67.11	67.46	62.62	62.65	62.65	-5.82%	2,438
Feb 2, 2026	64.97	66.72	64.79	66.52	66.52	-1.99%	3,837
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