Marvell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	70.86	71.58	68.70	69.20	69.15	-4.88%	2,238
Nov 17, 2025	75.30	75.31	72.75	72.75	72.70	1.20%	592
Nov 14, 2025	74.31	74.54	71.89	71.89	71.84	-3.90%	870
Nov 13, 2025	77.57	77.57	74.11	74.81	74.76	-5.85%	443
Nov 12, 2025	78.04	79.46	77.61	79.46	79.40	3.13%	297
Nov 11, 2025	80.26	80.39	77.05	77.05	76.99	-4.33%	728
Nov 10, 2025	80.64	81.43	80.18	80.54	80.48	3.70%	885
Nov 7, 2025	81.86	82.02	77.67	77.67	77.61	-4.39%	1,584
Nov 6, 2025	83.20	90.21	81.24	81.24	81.18	0.64%	3,594
Nov 5, 2025	75.28	80.72	75.28	80.72	80.66	3.02%	611
Nov 4, 2025	76.41	78.91	75.88	78.35	78.29	-1.61%	645
Nov 3, 2025	81.53	83.18	79.63	79.63	79.57	-1.35%	1,214
Oct 31, 2025	78.94	84.35	78.81	80.72	80.66	4.94%	2,750
Oct 30, 2025	77.80	77.80	76.41	76.92	76.86	-0.84%	1,316
Oct 29, 2025	77.00	78.70	76.78	77.57	77.51	1.95%	1,186
Oct 28, 2025	75.70	76.61	75.66	76.09	76.04	0.48%	606