Marvell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	66.64	67.72	66.64	67.72	67.72	0.77%	15
Jan 29, 2026	69.55	69.55	65.95	67.20	67.20	-3.86%	1,010
Jan 28, 2026	69.21	70.55	69.21	69.90	69.90	0.82%	3,606
Jan 27, 2026	68.85	70.03	68.85	69.33	69.33	0.52%	206
Jan 26, 2026	67.84	68.97	67.68	68.97	68.97	0.66%	127
Jan 23, 2026	70.58	70.58	68.52	68.52	68.52	-4.06%	210
Jan 22, 2026	70.44	72.60	70.44	71.42	71.42	0.58%	5,172
Jan 21, 2026	68.03	71.70	68.03	71.01	71.01	0.55%	955
Jan 20, 2026	66.51	70.62	66.51	70.62	70.62	6.36%	905
Jan 19, 2026	67.49	67.90	66.40	66.40	66.40	-4.20%	2,951
Jan 16, 2026	69.24	71.03	69.24	69.31	69.31	-2.48%	550
Jan 15, 2026	70.13	71.30	70.13	71.07	71.07	3.98%	165
Jan 14, 2026	70.47	70.94	68.35	68.35	68.35	-4.11%	1,176
Jan 13, 2026	70.51	71.72	70.51	71.28	71.28	0.11%	1,568
Jan 12, 2026	69.86	71.22	69.86	71.20	71.20	-1.12%	1,227
Jan 9, 2026	71.17	72.68	71.16	72.01	72.01	0.71%	215
Jan 8, 2026	71.43	71.50	71.26	71.50	71.45	-0.60%	1,535
Jan 7, 2026	74.79	76.20	71.80	71.93	71.88	-4.55%	398
Jan 6, 2026	76.68	78.19	75.00	75.36	75.31	-2.41%	522
Jan 5, 2026	77.37	79.78	77.21	77.22	77.16	1.11%	565
Jan 2, 2026	73.21	76.71	73.21	76.37	76.32	5.70%	600
Dec 30, 2025	72.25	72.25	72.25	72.25	72.20	-0.70%	-
Dec 29, 2025	72.42	72.81	72.21	72.76	72.71	1.79%	261
Dec 23, 2025	71.41	71.48	71.41	71.48	71.43	-2.02%	200
Dec 22, 2025	72.28	73.27	72.28	72.95	72.90	1.40%	560
Dec 19, 2025	72.43	72.77	71.94	71.94	71.89	-0.47%	276
Dec 18, 2025	69.95	72.28	69.95	72.28	72.23	1.05%	152
Dec 17, 2025	72.38	74.09	70.87	71.53	71.48	0.75%	110
Dec 16, 2025	69.84	71.43	69.84	71.00	70.95	-0.59%	1,231
Dec 15, 2025	71.45	73.39	71.19	71.42	71.37	-1.09%	342
Dec 12, 2025	75.15	75.27	72.12	72.21	72.16	-4.70%	2,008
Dec 11, 2025	76.97	77.02	74.77	75.77	75.72	-3.53%	1,228
Dec 10, 2025	76.95	79.01	76.90	78.54	78.48	3.83%	504
Dec 9, 2025	77.60	79.45	75.64	75.64	75.59	-1.65%	1,518
Dec 8, 2025	83.16	83.16	76.71	76.91	76.85	-9.52%	1,157
Dec 5, 2025	84.02	85.59	84.02	85.00	84.94	1.19%	2,665
Dec 4, 2025	85.69	86.02	84.00	84.00	83.94	-1.41%	4,806
Dec 3, 2025	87.99	88.20	83.09	85.20	85.14	6.70%	3,730
Dec 2, 2025	78.50	80.75	78.50	79.85	79.79	0.45%	3,269
Dec 1, 2025	76.41	79.54	75.29	79.49	79.43	5.38%	957
Nov 28, 2025	75.38	75.43	75.38	75.43	75.38	-1.81%	350
Nov 27, 2025	76.52	76.99	76.52	76.82	76.76	-0.38%	139
Nov 26, 2025	72.09	77.11	72.09	77.11	77.05	7.10%	1,441
Nov 25, 2025	72.08	72.08	71.01	72.00	71.95	0.15%	2,833
Nov 24, 2025	67.54	71.89	67.54	71.89	71.84	9.84%	261
Nov 21, 2025	66.38	67.59	64.00	65.45	65.40	-3.02%	744
Nov 20, 2025	74.63	74.63	67.33	67.49	67.44	-2.46%	2,813
Nov 19, 2025	67.30	69.26	67.30	69.19	69.14	1.75%	282
Nov 18, 2025	70.08	70.50	68.00	68.00	67.95	-7.52%	1,140
Nov 17, 2025	75.58	75.58	73.53	73.53	73.48	-3.05%	76