Marvell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	71.77	73.67	71.77	73.67	73.67	1.60%	143
Dec 22, 2025	72.66	73.95	72.38	72.51	72.51	0.44%	2,117
Dec 19, 2025	72.94	73.00	72.19	72.19	72.19	0.54%	103
Dec 18, 2025	70.47	72.23	70.47	71.80	71.80	0.83%	621
Dec 17, 2025	72.88	74.23	71.21	71.21	71.21	0.18%	1,632
Dec 16, 2025	70.54	71.55	70.54	71.08	71.08	-1.04%	629
Dec 15, 2025	72.43	73.16	71.39	71.83	71.83	-0.64%	1,399
Dec 12, 2025	76.22	76.22	72.29	72.29	72.29	-3.14%	796
Dec 11, 2025	77.43	78.01	74.63	74.63	74.63	-4.89%	28
Dec 10, 2025	77.79	78.88	77.68	78.47	78.47	2.15%	6
Dec 9, 2025	78.16	79.54	76.73	76.82	76.82	-0.45%	2,566
Dec 8, 2025	82.57	82.65	76.76	77.17	77.17	-9.07%	3,443
Dec 5, 2025	85.27	87.01	84.87	84.87	84.87	-0.86%	1,741
Dec 4, 2025	85.32	85.61	84.99	85.61	85.61	2.64%	674
Dec 3, 2025	87.70	88.38	82.72	83.41	83.41	4.18%	6,388
Dec 2, 2025	78.89	80.08	78.89	80.06	80.06	2.07%	4
Dec 1, 2025	75.64	78.44	75.49	78.44	78.44	1.98%	4,369
Nov 28, 2025	75.81	76.92	73.28	76.92	76.92	0.56%	289
Nov 27, 2025	76.55	76.81	76.34	76.49	76.49	1.04%	779
Nov 26, 2025	72.89	75.70	72.37	75.70	75.70	6.68%	955
Nov 25, 2025	72.17	72.17	70.48	70.96	70.96	4.45%	1,877
Nov 24, 2025	68.22	68.47	67.54	67.94	67.94	1.48%	874
Nov 21, 2025	66.19	66.99	64.67	66.95	66.95	-5.12%	1,500
Nov 20, 2025	73.42	73.67	70.56	70.56	70.56	0.87%	1,727
Nov 19, 2025	67.73	70.31	67.73	69.95	69.95	1.08%	539
Nov 18, 2025	70.86	71.58	68.70	69.20	69.20	-4.88%	2,238
Nov 17, 2025	75.30	75.31	72.75	72.75	72.75	1.20%	592
Nov 14, 2025	74.31	74.54	71.89	71.89	71.89	-3.90%	870
Nov 13, 2025	77.57	77.57	74.11	74.81	74.81	-5.85%	443
Nov 12, 2025	78.04	79.46	77.61	79.46	79.46	3.13%	297
Nov 11, 2025	80.26	80.39	77.05	77.05	77.05	-4.33%	728
Nov 10, 2025	80.64	81.43	80.18	80.54	80.54	3.70%	885
Nov 7, 2025	81.86	82.02	77.67	77.67	77.67	-4.39%	1,584
Nov 6, 2025	83.20	90.21	81.24	81.24	81.24	0.64%	3,594
Nov 5, 2025	75.28	80.72	75.28	80.72	80.72	3.02%	611
Nov 4, 2025	76.41	78.91	75.88	78.35	78.35	-1.61%	645
Nov 3, 2025	81.53	83.18	79.63	79.63	79.63	-1.35%	1,214
Oct 31, 2025	78.94	84.35	78.81	80.72	80.72	4.94%	2,750
Oct 30, 2025	77.80	77.80	76.41	76.92	76.92	-0.84%	1,316
Oct 29, 2025	77.00	78.70	76.78	77.57	77.57	1.95%	1,186
Oct 28, 2025	75.70	76.61	75.66	76.09	76.09	0.48%	606
Oct 27, 2025	74.19	76.61	73.74	75.73	75.73	3.83%	1,874
Oct 24, 2025	71.32	72.94	71.32	72.94	72.94	2.67%	423
Oct 23, 2025	70.44	71.04	69.36	71.04	71.04	2.73%	1,250
Oct 22, 2025	71.38	71.67	69.15	69.15	69.15	-4.55%	1,120
Oct 21, 2025	73.90	73.94	71.84	72.45	72.45	-2.78%	805
Oct 20, 2025	75.09	75.60	74.38	74.52	74.52	0.66%	982
Oct 17, 2025	73.60	74.91	73.32	74.03	74.03	-3.41%	382
Oct 16, 2025	77.03	77.18	76.64	76.64	76.64	0.56%	427
Oct 15, 2025	75.66	76.46	74.90	76.21	76.21	0.95%	1,023