Skip to main content
logo
Marvell Technology, Inc. (LON:0ACJ)
London flag London · Delayed Price · Currency is GBP · Price in USD
277.66
+57.75 (26.26%)
At close: Jun 2, 2026

LON:0ACJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026265.59279.09263.40277.66277.6626.26%32,018
Jun 1, 2026219.91219.91219.91219.91219.918.07%1,290
May 29, 2026207.59207.59203.48203.48203.481.89%6,694
May 28, 2026199.71199.71199.71199.71199.71-1.59%3
May 27, 2026206.19206.19202.93202.93202.93-0.54%11,840
May 26, 2026202.77204.03202.44204.03204.036.68%378
May 21, 2026191.08191.26191.08191.26191.261.53%2,734
May 20, 2026188.91190.48188.37188.37188.3715.10%4,961
May 19, 2026163.66163.66163.66163.66163.66-4.53%2,964
May 18, 2026171.42171.42171.42171.42171.42-3.98%3,544
May 15, 2026175.39178.53175.39178.53178.53-4.60%1,890
May 14, 2026182.86187.14182.86187.14187.1412.06%11,340
May 13, 2026170.65170.65167.00167.00167.00-0.14%3,613
May 12, 2026167.23167.23167.23167.23167.23-0.31%2,247
May 7, 2026167.75167.75167.75167.75167.75-0.82%2,003
May 6, 2026173.26173.92169.14169.14169.140.99%4,338
May 5, 2026170.00170.00167.48167.48167.482.98%2,826
May 1, 2026162.05164.34161.11162.63162.63-0.64%2,649
Apr 30, 2026161.04163.68159.07163.68163.685.91%4,096
Apr 27, 2026154.54154.54154.54154.54154.540.76%2,434
Apr 21, 2026148.05153.37148.05153.37153.375.34%6,937
Apr 20, 2026147.67147.67145.24145.60145.6013.01%9,749
Apr 16, 2026129.05129.05128.84128.84128.84-3.72%3,811
Apr 15, 2026133.65133.82133.65133.82133.822.70%2,202
Apr 13, 2026130.46132.80130.30130.30130.302.86%5,472
Apr 10, 2026123.94126.68123.94126.68126.686.15%10,434
Apr 9, 2026119.40119.40119.40119.40119.3410.77%4,770
Apr 7, 2026107.79107.79107.79107.79107.745.28%1,111
Apr 2, 2026102.38102.38102.38102.38102.33-3.59%3,103
Apr 1, 2026106.19106.19106.19106.19106.1412.60%6,418
Mar 27, 202695.1795.1794.2294.3194.265.17%2,472
Mar 23, 202689.6789.6789.6789.6789.621.50%1,212
Mar 18, 202688.3588.3588.3588.3588.304.35%5,352
Mar 6, 202684.6684.6684.6684.6684.623.92%7,748
Mar 2, 202681.4781.4781.4781.4781.435.12%1,277
Feb 24, 202677.5077.5077.5077.5077.46-1.72%209
Feb 19, 202678.8678.8678.8678.8678.822.26%329
Feb 17, 202677.1277.1277.1277.1277.08-3.10%1,724
Feb 11, 202679.5979.5979.5979.5979.55-4.36%683
Jan 27, 202681.5483.2281.5483.2283.183.19%542
Jan 26, 202680.6580.6580.6580.6580.61-0.19%1,337
Jan 23, 202680.8080.8080.8080.8080.76-4.17%1,466
Jan 22, 202684.3284.3284.3284.3284.281.16%759
Jan 21, 202681.6783.3581.6783.3583.312.90%1,073
Jan 20, 202681.0081.0081.0081.0080.96-3.16%3,337
Jan 13, 202683.6483.6483.6483.6483.600.31%1,314
Jan 12, 202683.3883.3883.3883.3883.341.02%3,028
Jan 9, 202682.3482.5482.3482.5482.50-9.56%1,833
Jan 5, 202691.3291.3291.3291.3291.214.69%1,650
Dec 23, 202587.2387.2387.2387.2387.133.11%338