Marvell Technology, Inc. (LON:0ACJ)
London · Delayed Price · Currency is GBP · Price in USD 102.38
-3.81 (-3.59%)
At close: Apr 2, 2026
LON:0ACJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | -3.59% | 3,103 |
| Apr 1, 2026 | 106.19 | 106.19 | 106.19 | 106.19 | 106.19 | 12.60% | 6,418 |
| Mar 27, 2026 | 95.17 | 95.17 | 94.22 | 94.31 | 94.31 | 5.17% | 2,472 |
| Mar 23, 2026 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | 1.50% | 1,212 |
| Mar 18, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | 4.35% | 5,352 |
| Mar 6, 2026 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | 3.92% | 7,748 |
| Mar 2, 2026 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | 5.12% | 70 |
| Feb 24, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.72% | 209 |
| Feb 19, 2026 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 2.26% | 329 |
| Feb 17, 2026 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | -3.10% | 1,724 |
| Feb 11, 2026 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | -4.36% | 683 |
| 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 |