Marvell Technology, Inc. (LON:0ACJ)
London · Delayed Price · Currency is GBP · Price in USD 276.71
+19.54 (7.60%)
At close: Oct 2, 2026
LON:0ACJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 276.71 | 276.71 | 276.71 | 276.71 | 276.71 | 7.60% | 58 |
| Sep 30, 2026 | 257.16 | 257.16 | 257.16 | 257.16 | 257.16 | -0.98% | 11 |
| Sep 29, 2026 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | -0.95% | 40 |
| Sep 25, 2026 | 262.21 | 262.21 | 262.21 | 262.21 | 262.21 | 2.95% | 547 |
| Sep 21, 2026 | 246.88 | 254.70 | 246.88 | 254.70 | 254.70 | 5.90% | 173 |
| Sep 18, 2026 | 240.23 | 240.52 | 240.23 | 240.52 | 240.52 | -1.25% | 170 |
| Sep 17, 2026 | 243.56 | 243.56 | 243.56 | 243.56 | 243.56 | 4.36% | 23 |
| Sep 16, 2026 | 233.38 | 233.38 | 233.38 | 233.38 | 233.38 | 5.01% | 16 |
| Sep 15, 2026 | 222.25 | 222.25 | 222.25 | 222.25 | 222.25 | 1.34% | 184 |
| Sep 14, 2026 | 219.04 | 219.30 | 219.04 | 219.30 | 219.30 | -6.57% | 55 |
| Sep 11, 2026 | 234.00 | 236.99 | 232.34 | 234.73 | 234.73 | 3.32% | 2,953 |
| Sep 8, 2026 | 227.18 | 227.18 | 227.18 | 227.18 | 227.18 | 10.50% | 4,458 |
| Sep 1, 2026 | 205.59 | 205.59 | 205.59 | 205.59 | 205.59 | -7.38% | 3,851 |
| Aug 28, 2026 | 225.00 | 225.00 | 220.00 | 221.98 | 221.98 | -7.57% | 8,459 |
| Aug 26, 2026 | 240.15 | 240.15 | 240.15 | 240.15 | 240.15 | 1.95% | 1,790 |
| Aug 25, 2026 | 235.55 | 235.55 | 235.55 | 235.55 | 235.55 | 5.74% | 2,340 |
| Aug 24, 2026 | 222.77 | 222.77 | 222.77 | 222.77 | 222.77 | -8.49% | 91 |
| 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 |