Marvell Technology, Inc. (LON:0ACJ)
London · Delayed Price · Currency is GBP · Price in USD 83.22
0.00 (0.00%)
At close: Jan 27, 2026
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 81.54 | 83.22 | 81.54 | 83.22 | 83.22 | 3.19% | 542 |
| Jan 26, 2026 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | -0.19% | 1,337 |
| Jan 23, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -4.17% | 1,466 |
| Jan 22, 2026 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | 1.16% | 759 |
| Jan 21, 2026 | 81.67 | 83.35 | 81.67 | 83.35 | 83.35 | 2.90% | 1,073 |
| Jan 20, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -3.16% | 3,337 |
| Jan 13, 2026 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | 0.31% | 1,314 |
| Jan 12, 2026 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | 1.02% | 3,028 |
| Jan 9, 2026 | 82.34 | 82.54 | 82.34 | 82.54 | 82.54 | -9.61% | 1,833 |
| Jan 5, 2026 | 91.32 | 91.32 | 91.32 | 91.32 | 91.26 | 4.69% | 1,650 |
| Dec 23, 2025 | 87.23 | 87.23 | 87.23 | 87.23 | 87.17 | 3.11% | 338 |
| Dec 19, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.54 | -3.78% | 10,308 |
| Dec 11, 2025 | 91.00 | 91.00 | 87.92 | 87.92 | 87.86 | -2.74% | 5,892 |
| Dec 10, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.34 | 0.86% | 965 |
| Dec 9, 2025 | 89.63 | 89.63 | 89.63 | 89.63 | 89.57 | 6.02% | 2,581 |
| Nov 17, 2025 | 84.54 | 84.54 | 84.54 | 84.54 | 84.48 | -2.27% | 772 |
| Nov 13, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.44 | 1.17% | 3,088 |
| Nov 7, 2025 | 89.29 | 89.29 | 85.50 | 85.50 | 85.44 | -12.39% | 1,591 |
| Nov 6, 2025 | 97.59 | 97.59 | 97.59 | 97.59 | 97.52 | 6.07% | 2,529 |
| Nov 3, 2025 | 91.09 | 92.00 | 91.09 | 92.00 | 91.94 | 2.48% | 2,801 |
| Oct 30, 2025 | 89.77 | 89.77 | 89.77 | 89.77 | 89.71 | 1.02% | 577 |
| Oct 28, 2025 | 88.86 | 88.86 | 88.86 | 88.86 | 88.80 | 9.70% | 1,352 |
| Oct 23, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.95 | -1.22% | 2,341 |
| Oct 22, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.95 | -5.96% | 3,080 |
| Oct 20, 2025 | 86.90 | 87.20 | 86.90 | 87.20 | 87.14 | -2.21% | 1,480 |
| Oct 10, 2025 | 92.55 | 92.55 | 89.17 | 89.17 | 89.11 | 0.88% | 3,518 |
| Oct 7, 2025 | 88.92 | 88.92 | 88.39 | 88.39 | 88.27 | 2.79% | 3,681 |
| Oct 2, 2025 | 85.93 | 85.99 | 85.93 | 85.99 | 85.87 | 2.81% | 4,617 |
| Sep 30, 2025 | 83.64 | 83.64 | 83.64 | 83.64 | 83.52 | 0.93% | 3,382 |
| Sep 26, 2025 | 82.87 | 82.87 | 82.87 | 82.87 | 82.76 | 5.84% | 3,868 |
| Sep 25, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | 78.19 | 2.65% | 12,238 |
| Sep 23, 2025 | 76.27 | 76.27 | 76.27 | 76.27 | 76.17 | 1.44% | 1,573 |
| Sep 19, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.08 | 12.08% | 2,389 |
| Sep 15, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 66.99 | -0.84% | 116,387 |
| Sep 11, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.56 | -0.44% | 823 |
| Sep 10, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.86 | 5.93% | 2,672 |
| Sep 5, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 64.06 | 1.56% | 1,116 |
| Sep 2, 2025 | 61.96 | 63.24 | 61.96 | 63.17 | 63.08 | -2.68% | 19,159 |
| Aug 29, 2025 | 65.58 | 65.58 | 64.90 | 64.90 | 64.82 | -18.87% | 18,617 |
| Aug 28, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.89 | 7.39% | 5,811 |
| Aug 27, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.40 | 4.92% | 7,771 |
| Aug 21, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.91 | -0.99% | 139 |
| Aug 20, 2025 | 71.71 | 71.71 | 71.71 | 71.71 | 71.61 | -5.47% | 2,703 |
| Aug 18, 2025 | 75.78 | 75.86 | 75.78 | 75.86 | 75.76 | -4.54% | 1,596 |
| Aug 13, 2025 | 79.47 | 79.47 | 79.47 | 79.47 | 79.36 | 4.32% | 786 |
| Aug 12, 2025 | 76.18 | 76.18 | 76.18 | 76.18 | 76.08 | -1.01% | 204 |
| Aug 1, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 76.86 | -7.43% | 4,964 |