Marvell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	77.61	78.98	76.72	78.36	-	-0.71%	6,554,674
Jan 30, 2026	80.05	81.70	78.18	78.92	78.92	-2.98%	12,179,176
Jan 29, 2026	81.94	82.44	78.30	81.34	81.34	-2.73%	13,361,713
Jan 28, 2026	84.58	85.47	82.70	83.62	83.62	0.83%	10,181,469
Jan 27, 2026	82.87	83.74	81.30	82.93	82.93	1.42%	11,032,601
Jan 26, 2026	79.82	83.44	79.56	81.77	81.77	1.92%	12,303,537
Jan 23, 2026	81.22	82.02	79.72	80.23	80.23	-3.45%	13,729,456
Jan 22, 2026	84.47	85.35	82.74	83.10	83.10	0.67%	12,777,913
Jan 21, 2026	80.40	84.29	80.40	82.55	82.55	3.45%	16,819,342
Jan 20, 2026	79.31	83.48	79.02	79.80	79.80	-0.82%	18,282,067
Jan 16, 2026	81.45	82.48	80.30	80.46	80.46	0.10%	14,793,167
Jan 15, 2026	82.72	82.94	80.00	80.38	80.38	-1.02%	16,450,443
Jan 14, 2026	82.96	83.00	79.27	81.21	81.21	-2.22%	15,152,847
Jan 13, 2026	83.51	84.06	82.75	83.05	83.05	0.19%	9,092,021
Jan 12, 2026	82.42	83.75	82.08	82.89	82.89	-0.40%	10,146,627
Jan 9, 2026	84.03	84.45	82.19	83.22	83.22	-0.28%	13,486,251
Jan 8, 2026	84.70	84.92	82.88	83.45	83.39	-1.41%	10,695,909
Jan 7, 2026	86.52	86.54	83.59	84.64	84.58	-4.07%	17,230,818
Jan 6, 2026	92.70	94.20	86.77	88.23	88.17	-2.22%	24,322,732
Jan 5, 2026	93.02	93.97	88.12	90.23	90.17	0.94%	21,328,382
Jan 2, 2026	86.74	90.08	86.60	89.39	89.33	5.19%	14,987,538
Dec 31, 2025	86.80	86.92	84.94	84.98	84.92	-2.05%	7,234,081
Dec 30, 2025	85.76	88.10	85.72	86.76	86.70	1.17%	9,583,033
Dec 29, 2025	85.33	86.10	84.20	85.76	85.70	-0.67%	9,677,705
Dec 26, 2025	87.10	87.20	85.97	86.34	86.28	-0.17%	5,000,977
Dec 24, 2025	87.25	87.77	86.10	86.49	86.43	-1.36%	5,335,275
Dec 23, 2025	84.40	88.05	84.29	87.68	87.62	3.40%	12,334,101
Dec 22, 2025	86.58	87.35	84.45	84.80	84.74	0.84%	9,870,960
Dec 19, 2025	84.05	86.22	83.70	84.09	84.03	-0.45%	21,722,238
Dec 18, 2025	84.48	85.03	82.65	84.47	84.41	3.39%	12,732,068
Dec 17, 2025	86.50	87.18	81.18	81.70	81.64	-2.82%	16,662,726
Dec 16, 2025	83.58	84.45	82.23	84.07	84.01	-0.23%	9,483,825
Dec 15, 2025	84.87	85.85	83.67	84.26	84.20	-0.20%	11,953,281
Dec 12, 2025	87.63	89.00	83.89	84.43	84.36	-5.60%	21,576,260
Dec 11, 2025	90.98	91.74	87.51	89.43	89.37	-3.29%	16,593,469
Dec 10, 2025	91.33	92.85	90.15	92.47	92.40	4.02%	22,573,553
Dec 9, 2025	91.59	91.69	88.04	88.90	88.84	-3.37%	23,037,413
Dec 8, 2025	90.45	92.79	88.92	92.00	91.93	-6.99%	40,731,044
Dec 5, 2025	100.40	102.64	97.31	98.91	98.84	0.73%	22,219,899
Dec 4, 2025	99.41	102.77	97.18	98.19	98.12	-2.01%	23,981,763
Dec 3, 2025	100.04	102.11	95.79	100.20	100.13	7.87%	52,833,695
Dec 2, 2025	92.66	93.86	91.46	92.89	92.82	1.96%	38,231,081
Dec 1, 2025	89.14	92.74	88.30	91.10	91.03	1.90%	18,143,365
Nov 28, 2025	85.90	89.53	84.52	89.40	89.34	1.92%	11,235,557
Nov 26, 2025	84.59	89.31	84.03	87.72	87.66	5.14%	15,019,116
Nov 25, 2025	82.50	83.81	80.53	83.43	83.37	-0.43%	11,667,946
Nov 24, 2025	78.49	84.58	78.00	83.79	83.73	8.19%	23,945,125
Nov 21, 2025	76.76	78.92	73.62	77.45	77.39	1.00%	16,211,023
Nov 20, 2025	83.40	84.44	76.08	76.68	76.62	-5.71%	23,315,865
Nov 19, 2025	79.09	81.89	78.78	81.32	81.26	3.36%	13,688,200