Marvell Technology, Inc. (LON:0ACJ)
London · Delayed Price · Currency is GBP · Price in USD 85.50
-12.09 (-12.39%)
At close: Nov 7, 2025
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 89.29 | 89.29 | 85.50 | 85.50 | 85.50 | -12.39% | 1,591 |
| Nov 6, 2025 | 97.59 | 97.59 | 97.59 | 97.59 | 97.59 | 6.07% | 2,529 |
| Nov 3, 2025 | 91.09 | 92.00 | 91.09 | 92.00 | 92.00 | 2.48% | 2,801 |
| Oct 30, 2025 | 89.77 | 89.77 | 89.77 | 89.77 | 89.77 | 1.02% | 577 |
| Oct 28, 2025 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | 9.70% | 1,352 |
| Oct 23, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | 2,341 |
| Oct 22, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -5.96% | 3,080 |
| Oct 20, 2025 | 86.90 | 87.20 | 86.90 | 87.20 | 87.20 | -2.21% | 1,480 |
| Oct 10, 2025 | 92.55 | 92.55 | 89.17 | 89.17 | 89.17 | 0.88% | 3,518 |
| Oct 7, 2025 | 88.92 | 88.92 | 88.39 | 88.39 | 88.33 | 2.79% | 3,681 |
| Oct 2, 2025 | 85.93 | 85.99 | 85.93 | 85.99 | 85.93 | 2.81% | 4,617 |
| Sep 30, 2025 | 83.64 | 83.64 | 83.64 | 83.64 | 83.58 | 0.93% | 3,382 |
| Sep 26, 2025 | 82.87 | 82.87 | 82.87 | 82.87 | 82.81 | 5.84% | 3,868 |
| Sep 25, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | 78.24 | 2.65% | 12,238 |
| Sep 23, 2025 | 76.27 | 76.27 | 76.27 | 76.27 | 76.22 | 1.44% | 1,573 |
| Sep 19, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.13 | 12.08% | 2,389 |
| Sep 15, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 67.04 | -0.84% | 116,387 |
| Sep 11, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.60 | -0.44% | 823 |
| Sep 10, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.90 | 5.93% | 2,672 |
| Sep 5, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 64.11 | 1.56% | 1,116 |
| Sep 2, 2025 | 61.96 | 63.24 | 61.96 | 63.17 | 63.12 | -2.68% | 19,159 |
| Aug 29, 2025 | 65.58 | 65.58 | 64.90 | 64.90 | 64.86 | -18.87% | 18,617 |
| Aug 28, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.95 | 7.39% | 5,811 |
| Aug 27, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.45 | 4.92% | 7,771 |
| Aug 21, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.95 | -0.99% | 139 |
| Aug 20, 2025 | 71.71 | 71.71 | 71.71 | 71.71 | 71.66 | -5.47% | 2,703 |
| Aug 18, 2025 | 75.78 | 75.86 | 75.78 | 75.86 | 75.81 | -4.54% | 1,596 |
| Aug 13, 2025 | 79.47 | 79.47 | 79.47 | 79.47 | 79.42 | 4.32% | 786 |
| Aug 12, 2025 | 76.18 | 76.18 | 76.18 | 76.18 | 76.13 | -1.01% | 204 |
| Aug 1, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 76.91 | -7.43% | 4,964 |
| Jul 30, 2025 | 83.13 | 83.13 | 83.13 | 83.13 | 83.08 | 12.34% | 6,700 |
| Jul 25, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.95 | 0.70% | 2,447 |
| Jul 24, 2025 | 73.49 | 73.49 | 73.49 | 73.49 | 73.44 | 1.10% | 66 |
| Jul 23, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.64 | 0.79% | 489 |
| Jul 22, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.07 | -2.54% | 13,414 |
| Jul 21, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.95 | 2.41% | 1,179 |
| Jul 18, 2025 | 72.51 | 72.51 | 72.26 | 72.26 | 72.21 | 2.06% | 10,231 |
| Jul 14, 2025 | 71.30 | 71.30 | 70.80 | 70.80 | 70.75 | -3.09% | 1,820 |
| Jul 7, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 72.95 | -5.83% | 4,257 |
| Jul 2, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.46 | 0.52% | 802 |
| Jul 1, 2025 | 76.65 | 77.19 | 76.65 | 77.18 | 77.06 | 2.55% | 16,814 |
| Jun 25, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 75.15 | 9.84% | 4,895 |
| Jun 16, 2025 | 68.52 | 68.52 | 68.52 | 68.52 | 68.42 | 1.14% | 3,430 |
| Jun 13, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.65 | -2.52% | 2,484 |
| Jun 11, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.40 | 0.39% | 1,736 |
| Jun 6, 2025 | 66.68 | 69.23 | 66.68 | 69.23 | 69.12 | 3.15% | 5,033 |
| Jun 5, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 67.01 | 4.58% | 6,698 |
| May 15, 2025 | 64.75 | 64.75 | 64.17 | 64.17 | 64.07 | -2.41% | 3,431 |
| May 14, 2025 | 66.31 | 66.31 | 65.76 | 65.76 | 65.66 | 1.09% | 2,037 |
| May 13, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 64.95 | 1.67% | 3,424 |