Marvell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	191.56	192.31	181.23	180.47	180.47	-8.11%	25,504,062
Oct 30, 2026	205.78	207.61	190.15	196.40	196.40	-10.05%	43,190,100
Oct 29, 2026	223.00	225.68	214.56	218.34	218.34	-13.24%	42,028,024
Oct 28, 2026	247.45	253.66	246.22	251.65	251.65	3.32%	16,342,282
Oct 27, 2026	237.05	245.87	235.23	243.57	243.57	4.19%	15,452,802
Oct 26, 2026	229.02	238.58	223.69	233.78	233.78	2.31%	14,543,630
Oct 23, 2026	223.80	231.62	221.38	228.51	228.51	2.26%	13,039,757
Oct 22, 2026	231.20	236.20	220.21	223.47	223.47	-8.70%	24,961,531
Oct 21, 2026	247.00	250.12	237.80	244.76	244.76	1.81%	14,400,569
Oct 20, 2026	232.45	243.96	226.52	240.42	240.42	1.40%	16,744,872
Oct 19, 2026	240.00	246.58	234.82	237.09	237.09	4.06%	18,004,495
Oct 16, 2026	235.16	237.64	226.52	227.83	227.83	-5.56%	21,506,527
Oct 15, 2026	231.00	242.55	227.31	241.24	241.24	-1.65%	23,900,932
Oct 14, 2026	262.49	264.30	245.10	245.28	245.28	-8.72%	26,083,019
Oct 13, 2026	253.53	269.14	248.45	268.73	268.73	1.08%	18,439,704
Oct 12, 2026	274.50	278.01	260.80	265.86	265.86	-3.42%	19,103,968
Oct 9, 2026	279.19	283.78	267.70	275.28	275.28	0.25%	15,082,811
Oct 8, 2026	277.60	283.90	265.79	274.66	274.60	-3.52%	29,199,723
Oct 7, 2026	281.30	287.03	276.50	284.68	284.62	-0.81%	23,822,347
Oct 6, 2026	271.26	301.27	267.26	287.01	286.95	5.81%	51,285,531
Oct 5, 2026	276.16	279.48	267.80	271.25	271.19	-0.38%	12,895,755
Oct 2, 2026	278.00	280.00	271.59	272.29	272.23	1.57%	15,905,528
Oct 1, 2026	265.10	270.28	257.58	268.08	268.02	1.46%	19,030,170
Sep 30, 2026	264.65	265.00	256.24	264.21	264.15	0.36%	11,978,925
Sep 29, 2026	258.55	264.40	256.88	263.27	263.21	4.51%	17,098,903
Sep 28, 2026	259.65	261.78	248.14	251.90	251.84	-3.83%	16,916,442
Sep 25, 2026	263.56	267.48	257.43	261.94	261.88	1.15%	12,427,878
Sep 24, 2026	254.10	261.98	252.19	258.95	258.89	-0.75%	13,424,730
Sep 23, 2026	262.36	264.97	256.22	260.90	260.84	-0.56%	13,683,550
Sep 22, 2026	255.46	266.00	254.00	262.36	262.30	1.93%	19,926,586
Sep 21, 2026	251.40	261.18	244.99	257.38	257.32	5.38%	21,466,198
Sep 18, 2026	242.06	244.44	235.96	244.25	244.20	1.45%	23,635,624
Sep 17, 2026	240.07	247.89	240.00	240.76	240.71	4.81%	20,969,942
Sep 16, 2026	226.73	233.77	224.58	229.71	229.66	3.61%	16,377,426
Sep 15, 2026	221.62	227.62	220.92	221.70	221.65	1.32%	12,742,866
Sep 14, 2026	215.81	224.10	213.63	218.82	218.77	-7.32%	22,196,834
Sep 11, 2026	234.63	240.20	229.28	236.10	236.05	4.03%	17,310,207
Sep 10, 2026	228.03	234.49	226.15	226.96	226.91	-3.43%	16,467,555
Sep 9, 2026	223.80	241.88	223.60	235.01	234.96	4.26%	20,477,871
Sep 8, 2026	227.00	231.89	222.53	225.41	225.36	0.83%	20,618,225
Sep 4, 2026	211.66	223.67	210.87	223.55	223.50	7.05%	21,218,082
Sep 3, 2026	204.35	212.77	201.10	208.83	208.78	1.14%	18,768,939
Sep 2, 2026	205.25	208.49	203.50	206.48	206.43	-1.86%	15,224,843
Sep 1, 2026	205.11	210.45	200.62	210.39	210.34	-0.60%	22,284,237
Aug 31, 2026	216.30	218.22	209.53	211.66	211.61	-2.29%	23,650,755
Aug 28, 2026	225.26	228.88	215.55	216.62	216.57	-10.28%	48,979,929
Aug 27, 2026	253.44	254.60	240.38	241.45	241.40	-1.49%	41,014,669
Aug 26, 2026	240.00	245.17	236.79	245.11	245.06	1.97%	17,106,953
Aug 25, 2026	237.38	246.70	235.93	240.38	240.33	4.84%	21,347,009
Aug 24, 2026	229.22	231.70	220.42	229.29	229.24	-3.27%	18,791,433