Marvell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	67.04	68.86	66.48	68.86	68.86	1.64%	1,207
Feb 27, 2026	66.71	68.54	66.16	67.75	67.75	1.76%	784
Feb 26, 2026	68.76	69.22	66.58	66.58	66.58	-1.39%	-
Feb 25, 2026	66.51	67.59	66.51	67.52	67.52	1.40%	433
Feb 24, 2026	66.23	66.59	65.66	66.59	66.59	1.25%	180
Feb 23, 2026	66.50	67.11	65.60	65.77	65.77	-2.69%	816
Feb 20, 2026	68.29	68.41	66.08	67.59	67.59	0.64%	484
Feb 19, 2026	67.28	67.28	66.50	67.16	67.16	-0.39%	554
Feb 18, 2026	66.99	67.42	66.92	67.42	67.42	3.20%	79
Feb 17, 2026	65.94	66.15	64.99	65.33	65.33	-1.16%	410
Feb 16, 2026	66.81	66.81	65.73	66.10	66.10	-1.25%	285
Feb 13, 2026	65.87	67.14	65.60	66.94	66.94	2.32%	801
Feb 12, 2026	68.77	69.00	65.42	65.42	65.42	-4.15%	278
Feb 11, 2026	69.04	70.01	67.12	68.25	68.25	-2.01%	699
Feb 10, 2026	69.33	69.69	69.33	69.65	69.65	0.94%	336
Feb 9, 2026	68.03	69.00	66.20	69.00	69.00	1.98%	1,394
Feb 6, 2026	63.73	67.66	63.73	67.66	67.66	9.98%	2,469
Feb 5, 2026	63.23	63.41	60.64	61.52	61.52	-2.29%	1,890
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