Marvell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	64.10	64.10	62.36	62.96	62.96	0.61%	834
Feb 3, 2026	67.12	67.40	62.58	62.58	62.58	-5.78%	1,552
Feb 2, 2026	65.01	66.42	64.94	66.42	66.42	-2.17%	680
Jan 30, 2026	66.55	68.29	66.37	67.89	67.89	1.89%	876
Jan 29, 2026	69.85	69.85	66.63	66.63	66.63	-4.46%	1,267
Jan 28, 2026	70.27	70.79	69.68	69.74	69.74	0.13%	422
Jan 27, 2026	69.75	69.89	68.21	69.65	69.65	2.22%	1,070
Jan 26, 2026	67.52	69.76	67.16	68.14	68.14	-0.13%	1,073
Jan 23, 2026	71.19	71.19	68.23	68.23	68.23	-4.96%	1,558
Jan 22, 2026	71.62	72.77	71.57	71.79	71.79	0.57%	417
Jan 21, 2026	69.29	71.66	68.35	71.38	71.38	2.66%	1,542
Jan 20, 2026	66.88	69.53	66.04	69.53	69.53	2.92%	860
Jan 19, 2026	67.25	67.71	67.25	67.56	67.56	-3.80%	787
Jan 16, 2026	70.43	70.71	70.15	70.23	70.23	-1.24%	739
Jan 15, 2026	70.53	71.66	69.41	71.11	71.11	3.34%	2,131
Jan 14, 2026	71.42	71.42	68.69	68.81	68.81	-4.43%	1,804
Jan 13, 2026	71.24	72.00	71.09	72.00	72.00	0.90%	1,651
Jan 12, 2026	70.46	71.36	70.12	71.36	71.36	-0.64%	421
Jan 9, 2026	71.85	72.39	71.29	71.82	71.82	-0.24%	934
Jan 7, 2026	75.59	75.71	71.99	71.99	71.94	-6.32%	1
Jan 6, 2026	77.80	79.37	76.85	76.85	76.80	-2.57%	140
Jan 5, 2026	77.57	79.22	77.57	78.88	78.82	3.44%	43
Jan 2, 2026	72.90	76.26	72.90	76.26	76.21	4.49%	3
Dec 30, 2025	72.88	73.02	72.75	72.98	72.93	0.76%	265
Dec 29, 2025	72.94	73.02	71.51	72.43	72.38	-1.68%	470
Dec 23, 2025	71.77	73.67	71.77	73.67	73.62	1.60%	143
Dec 22, 2025	72.66	73.95	72.38	72.51	72.46	0.44%	2,117
Dec 19, 2025	72.94	73.00	72.19	72.19	72.14	0.54%	103
Dec 18, 2025	70.47	72.23	70.47	71.80	71.75	0.83%	621
Dec 17, 2025	72.88	74.23	71.21	71.21	71.16	0.18%	1,632
Dec 16, 2025	70.54	71.55	70.54	71.08	71.03	-1.04%	629
Dec 15, 2025	72.43	73.16	71.39	71.83	71.78	-0.64%	1,399
Dec 12, 2025	76.22	76.22	72.29	72.29	72.24	-3.14%	796
Dec 11, 2025	77.43	78.01	74.63	74.63	74.58	-4.89%	28
Dec 10, 2025	77.79	78.88	77.68	78.47	78.41	2.15%	6
Dec 9, 2025	78.16	79.54	76.73	76.82	76.77	-0.45%	2,566
Dec 8, 2025	82.57	82.65	76.76	77.17	77.11	-9.07%	3,443
Dec 5, 2025	85.27	87.01	84.87	84.87	84.81	-0.86%	1,741
Dec 4, 2025	85.32	85.61	84.99	85.61	85.55	2.64%	674
Dec 3, 2025	87.70	88.38	82.72	83.41	83.35	4.18%	6,388
Dec 2, 2025	78.89	80.08	78.89	80.06	80.00	2.07%	4
Dec 1, 2025	75.64	78.44	75.49	78.44	78.38	1.98%	4,369
Nov 28, 2025	75.81	76.92	73.28	76.92	76.86	0.56%	289
Nov 27, 2025	76.55	76.81	76.34	76.49	76.44	1.04%	779
Nov 26, 2025	72.89	75.70	72.37	75.70	75.65	6.68%	955
Nov 25, 2025	72.17	72.17	70.48	70.96	70.91	4.45%	1,877
Nov 24, 2025	68.22	68.47	67.54	67.94	67.89	1.48%	874
Nov 21, 2025	66.19	66.99	64.67	66.95	66.90	-5.12%	1,500
Nov 20, 2025	73.42	73.67	70.56	70.56	70.51	0.87%	1,727
Nov 19, 2025	67.73	70.31	67.73	69.95	69.90	1.08%	539