Marvell Technology, Inc. (LON:0ACJ)
London · Delayed Price · Currency is GBP · Price in USD 243.44
+4.40 (1.84%)
At close: Aug 20, 2026
LON:0ACJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 237.89 | 243.44 | 237.89 | 243.44 | 243.44 | 1.84% | 19 |
| Aug 19, 2026 | 239.03 | 239.03 | 239.03 | 239.03 | 239.03 | 7.35% | 90 |
| Aug 18, 2026 | 222.66 | 222.66 | 222.66 | 222.66 | 222.66 | -6.70% | 306 |
| Aug 17, 2026 | 238.66 | 238.66 | 238.66 | 238.66 | 238.66 | 9.06% | 7 |
| Aug 14, 2026 | 221.13 | 221.13 | 218.83 | 218.83 | 218.83 | -4.28% | 38 |
| Aug 13, 2026 | 227.48 | 228.61 | 227.48 | 228.61 | 228.61 | 8.86% | 1,992 |
| Aug 11, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.66% | 1,027 |
| Aug 6, 2026 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | -1.53% | 4,973 |
| Aug 4, 2026 | 214.68 | 214.68 | 214.68 | 214.68 | 214.68 | 13.91% | 5,748 |
| Aug 3, 2026 | 182.60 | 189.66 | 182.60 | 188.47 | 188.47 | -3.35% | 6,916 |
| Jul 31, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 16.68% | 5,008 |
| Jul 29, 2026 | 167.12 | 167.12 | 167.12 | 167.12 | 167.12 | -21.04% | 4,933 |
| Jul 23, 2026 | 212.62 | 212.62 | 211.64 | 211.64 | 211.64 | -0.96% | 2,047 |
| Jul 22, 2026 | 209.84 | 213.70 | 209.84 | 213.70 | 213.70 | 13.10% | 2,054 |
| Jul 17, 2026 | 186.76 | 188.94 | 186.76 | 188.94 | 188.94 | -9.80% | 4,194 |
| Jul 15, 2026 | 209.47 | 209.47 | 209.47 | 209.47 | 209.47 | -8.38% | 2,716 |
| Jul 13, 2026 | 228.63 | 228.63 | 228.63 | 228.63 | 228.63 | -6.61% | 1,859 |
| Jul 9, 2026 | 244.88 | 244.88 | 244.88 | 244.88 | 244.82 | 5.30% | 3,849 |
| Jul 8, 2026 | 234.44 | 234.44 | 232.56 | 232.56 | 232.50 | 3.24% | 2,895 |
| Jul 7, 2026 | 230.38 | 230.38 | 225.26 | 225.26 | 225.20 | -11.10% | 8,475 |
| Jul 2, 2026 | 253.38 | 253.38 | 253.38 | 253.38 | 253.32 | -9.05% | 6,215 |
| Jun 30, 2026 | 278.58 | 278.58 | 278.58 | 278.58 | 278.51 | 3.19% | 4,386 |
| Jun 29, 2026 | 269.97 | 269.97 | 269.97 | 269.97 | 269.90 | -1.03% | 3,725 |
| Jun 25, 2026 | 272.79 | 272.79 | 272.79 | 272.79 | 272.72 | 1.55% | 4,989 |
| Jun 24, 2026 | 280.67 | 280.67 | 268.62 | 268.62 | 268.55 | -5.52% | 4,259 |
| Jun 23, 2026 | 282.62 | 288.94 | 282.62 | 284.30 | 284.23 | -6.61% | 8,646 |
| Jun 22, 2026 | 313.48 | 313.48 | 303.37 | 304.43 | 304.36 | 3.91% | 9,287 |
| Jun 17, 2026 | 293.77 | 293.77 | 292.97 | 292.97 | 292.90 | -0.03% | 4,290 |
| Jun 15, 2026 | 293.06 | 293.06 | 293.06 | 293.06 | 292.99 | 6.68% | 9,932 |
| Jun 12, 2026 | 269.86 | 274.72 | 268.26 | 274.72 | 274.65 | 5.42% | 9,369 |
| Jun 11, 2026 | 264.30 | 266.97 | 260.57 | 260.60 | 260.54 | 0.43% | 8,114 |
| Jun 10, 2026 | 265.27 | 269.36 | 259.48 | 259.48 | 259.42 | -6.56% | 7,636 |
| Jun 9, 2026 | 296.15 | 296.15 | 277.70 | 277.70 | 277.63 | -7.45% | 16,184 |
| Jun 8, 2026 | 288.66 | 300.05 | 285.60 | 300.05 | 299.98 | 2.76% | 23,089 |
| Jun 5, 2026 | 296.18 | 296.18 | 292.00 | 292.00 | 291.93 | 2.81% | 16,719 |
| Jun 4, 2026 | 282.17 | 284.01 | 280.28 | 284.01 | 283.94 | -7.74% | 20,034 |
| Jun 3, 2026 | 329.30 | 329.30 | 303.19 | 307.84 | 307.76 | 10.87% | 53,585 |
| Jun 2, 2026 | 265.59 | 279.09 | 263.40 | 277.66 | 277.59 | 26.26% | 32,018 |
| Jun 1, 2026 | 219.91 | 219.91 | 219.91 | 219.91 | 219.86 | 8.07% | 6,042 |
| May 29, 2026 | 207.59 | 207.59 | 203.48 | 203.48 | 203.43 | 1.89% | 6,694 |
| May 28, 2026 | 199.71 | 199.71 | 199.71 | 199.71 | 199.66 | -1.59% | 7,334 |
| May 27, 2026 | 206.19 | 206.19 | 202.93 | 202.93 | 202.88 | -0.54% | 11,840 |
| May 26, 2026 | 202.77 | 204.03 | 202.44 | 204.03 | 203.98 | 6.68% | 11,068 |
| May 21, 2026 | 191.08 | 191.26 | 191.08 | 191.26 | 191.21 | 1.53% | 2,734 |
| May 20, 2026 | 188.91 | 190.48 | 188.37 | 188.37 | 188.32 | 15.10% | 4,961 |
| May 19, 2026 | 163.66 | 163.66 | 163.66 | 163.66 | 163.62 | -4.53% | 2,964 |
| May 18, 2026 | 171.42 | 171.42 | 171.42 | 171.42 | 171.38 | -3.98% | 3,544 |
| May 15, 2026 | 175.39 | 178.53 | 175.39 | 178.53 | 178.49 | -4.60% | 1,890 |
| May 14, 2026 | 182.86 | 187.14 | 182.86 | 187.14 | 187.09 | 12.06% | 11,478 |
| May 13, 2026 | 170.65 | 170.65 | 167.00 | 167.00 | 166.96 | -0.14% | 3,613 |