Marvell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	89.21	89.96	87.71	89.86	89.86	0.58%	6,532,102
Nov 19, 2024	87.71	89.67	87.58	89.34	89.34	0.71%	6,784,741
Nov 18, 2024	88.00	89.78	87.36	88.71	88.71	1.00%	7,073,741
Nov 15, 2024	89.14	89.79	87.48	87.83	87.83	-3.16%	10,001,282
Nov 14, 2024	91.87	92.44	90.17	90.70	90.70	0.70%	7,631,943
Nov 13, 2024	91.45	92.85	89.75	90.07	90.07	-2.92%	9,162,994
Nov 12, 2024	92.25	93.81	91.56	92.78	92.78	0.57%	8,482,398
Nov 11, 2024	93.50	94.23	90.35	92.25	92.25	-1.65%	10,626,634
Nov 8, 2024	93.58	95.09	92.94	93.80	93.80	-0.15%	8,339,963
Nov 7, 2024	91.72	94.07	91.70	93.94	93.94	3.65%	11,491,065
Nov 6, 2024	89.42	91.71	88.48	90.63	90.63	3.95%	14,695,245
Nov 5, 2024	86.28	87.99	85.07	87.19	87.19	3.33%	10,233,729
Nov 4, 2024	83.87	85.91	83.11	84.38	84.38	-0.46%	7,935,917
Nov 1, 2024	84.20	87.28	83.44	84.77	84.77	5.82%	20,330,467
Oct 31, 2024	82.30	82.45	79.05	80.11	80.11	-3.25%	11,272,993
Oct 30, 2024	83.43	84.25	82.49	82.80	82.80	-2.44%	8,417,733
Oct 29, 2024	83.44	85.38	83.07	84.87	84.87	1.71%	9,883,660
Oct 28, 2024	82.60	83.92	81.88	83.44	83.44	2.24%	6,652,477
Oct 25, 2024	82.30	83.42	81.59	81.61	81.61	-0.39%	6,970,366
Oct 24, 2024	82.87	82.88	81.23	81.93	81.93	0.12%	6,226,284
Oct 23, 2024	82.90	83.33	79.78	81.83	81.83	-1.82%	8,366,446
Oct 22, 2024	81.20	83.65	81.20	83.35	83.35	1.86%	8,795,086
Oct 21, 2024	80.77	82.94	80.58	81.83	81.83	2.48%	8,408,737
Oct 18, 2024	80.47	81.07	79.52	79.85	79.85	-0.08%	5,995,981
Oct 17, 2024	84.13	84.19	79.89	79.91	79.91	-2.17%	12,989,707
Oct 16, 2024	79.41	82.41	78.25	81.68	81.68	2.86%	16,355,609
Oct 15, 2024	80.44	82.65	77.97	79.41	79.41	2.23%	25,056,326
Oct 14, 2024	75.00	77.92	74.55	77.68	77.68	4.96%	12,347,893
Oct 11, 2024	71.95	74.51	71.77	74.01	74.01	2.03%	7,650,713
Oct 10, 2024	72.01	72.88	71.48	72.54	72.48	-0.41%	7,658,406
Oct 9, 2024	72.83	73.70	71.56	72.84	72.78	-0.37%	8,105,185
Oct 8, 2024	72.65	73.78	71.81	73.11	73.05	-0.83%	9,750,117
Oct 7, 2024	72.16	74.46	71.90	73.72	73.66	0.42%	8,227,247
Oct 4, 2024	73.72	74.25	72.61	73.41	73.35	1.62%	10,253,214
Oct 3, 2024	71.03	73.84	70.86	72.24	72.18	0.28%	8,344,446
Oct 2, 2024	70.50	72.98	70.02	72.04	71.98	2.46%	10,872,919
Oct 1, 2024	72.03	72.78	69.99	70.31	70.25	-2.51%	12,896,377
Sep 30, 2024	70.53	72.19	70.24	72.12	72.06	1.59%	9,083,568
Sep 27, 2024	73.20	73.35	70.06	70.99	70.93	-3.35%	12,366,858
Sep 26, 2024	73.79	74.83	71.47	73.45	73.39	3.19%	11,715,309
Sep 25, 2024	70.70	71.99	70.31	71.18	71.12	-0.03%	9,341,090
Sep 24, 2024	72.41	72.66	70.85	71.20	71.14	-0.85%	7,702,091
Sep 23, 2024	73.87	74.11	70.07	71.81	71.75	-2.79%	14,430,638
Sep 20, 2024	74.48	74.75	72.44	73.87	73.81	-1.35%	14,307,713
Sep 19, 2024	74.83	76.02	73.51	74.88	74.82	4.65%	12,149,577
Sep 18, 2024	73.00	74.06	71.41	71.55	71.49	-1.68%	8,449,222
Sep 17, 2024	74.00	74.23	71.97	72.77	72.71	-0.86%	6,346,697
Sep 16, 2024	73.87	74.42	72.44	73.40	73.34	-1.45%	7,666,725
Sep 13, 2024	75.01	75.91	73.28	74.48	74.42	0.24%	8,863,578
Sep 12, 2024	74.07	75.62	73.31	74.30	74.24	-0.79%	10,597,655
Sep 11, 2024	72.87	75.15	70.95	74.89	74.83	4.59%	14,571,598
Sep 10, 2024	68.56	71.87	68.48	71.60	71.54	3.87%	12,203,665
Sep 9, 2024	67.84	69.03	67.51	68.93	68.87	4.12%	11,622,622
Sep 6, 2024	69.50	69.59	65.53	66.20	66.15	-5.28%	17,130,889
Sep 5, 2024	69.72	71.99	69.36	69.89	69.83	-1.38%	8,823,842
Sep 4, 2024	69.08	72.16	68.56	70.87	70.81	1.21%	11,555,889
Sep 3, 2024	74.58	75.00	69.54	70.02	69.96	-8.16%	22,273,167
Aug 30, 2024	78.30	79.00	72.71	76.24	76.18	9.16%	32,029,839
Aug 29, 2024	69.14	71.76	68.83	69.84	69.78	2.05%	16,527,027
Aug 28, 2024	69.10	69.97	67.63	68.44	68.39	-1.82%	8,660,979
Aug 27, 2024	68.33	70.19	67.04	69.71	69.65	1.29%	6,699,344
Aug 26, 2024	70.97	71.85	68.58	68.82	68.76	-4.20%	10,382,029
Aug 23, 2024	70.46	72.58	70.01	71.84	71.78	4.63%	12,982,763
Aug 22, 2024	71.50	71.78	68.39	68.66	68.60	-3.76%	9,705,578
Aug 21, 2024	70.30	71.50	69.49	71.34	71.28	2.78%	9,332,708
Aug 20, 2024	70.00	71.01	68.86	69.41	69.35	-2.29%	10,304,270
Aug 19, 2024	68.92	71.16	67.57	71.04	70.98	2.48%	9,607,228
Aug 16, 2024	68.12	70.35	68.02	69.32	69.26	-0.01%	11,575,832
Aug 15, 2024	66.77	69.80	65.95	69.33	69.27	8.68%	17,091,446
Aug 14, 2024	64.35	65.05	62.89	63.79	63.74	-0.41%	7,701,306
Aug 13, 2024	62.00	64.58	60.74	64.05	64.00	5.85%	11,852,530
Aug 12, 2024	60.94	61.62	59.96	60.51	60.46	-0.08%	8,332,663
Aug 9, 2024	60.64	61.36	59.73	60.56	60.51	-0.98%	7,720,144
Aug 8, 2024	58.30	61.23	57.30	61.16	61.11	8.92%	13,045,471
Aug 7, 2024	60.35	61.52	56.03	56.15	56.11	-3.56%	11,349,504
Aug 6, 2024	58.96	59.93	56.88	58.22	58.17	0.95%	11,107,126
Aug 5, 2024	53.43	58.82	53.19	57.67	57.62	-2.67%	14,025,806
Aug 2, 2024	60.56	60.82	57.98	59.25	59.20	-6.04%	20,178,771
Aug 1, 2024	65.55	66.90	62.14	63.06	63.01	-5.85%	14,189,265
Jul 31, 2024	66.52	67.39	64.92	66.98	66.93	6.66%	14,508,136
Jul 30, 2024	64.88	65.47	62.29	62.80	62.75	-2.61%	10,623,697
Jul 29, 2024	65.90	66.75	64.09	64.48	64.43	-1.89%	8,623,391
Jul 26, 2024	65.91	66.30	64.67	65.72	65.67	2.70%	8,626,610
Jul 25, 2024	63.85	66.61	62.12	63.99	63.94	-0.56%	13,634,747
Jul 24, 2024	67.05	67.85	64.25	64.35	64.30	-5.91%	10,741,371
Jul 23, 2024	68.03	69.91	68.03	68.39	68.34	-0.90%	5,956,592
Jul 22, 2024	68.13	69.16	66.34	69.01	68.95	3.76%	10,653,290
Jul 19, 2024	68.09	68.52	66.03	66.51	66.46	-2.49%	9,367,768
Jul 18, 2024	69.74	69.93	66.00	68.21	68.15	0.40%	12,542,559
Jul 17, 2024	72.50	72.72	67.91	67.93	67.88	-10.15%	18,019,224
Jul 16, 2024	74.00	75.69	72.41	75.60	75.54	2.72%	6,787,284
Jul 15, 2024	73.88	74.26	72.93	73.60	73.54	0.01%	7,870,776
Jul 12, 2024	72.91	74.79	71.55	73.59	73.53	1.95%	10,190,798
Jul 11, 2024	75.25	75.31	71.60	72.18	72.06	-3.61%	11,493,918
Jul 10, 2024	74.16	75.84	73.20	74.88	74.76	1.41%	8,445,211
Jul 9, 2024	75.21	76.43	73.27	73.84	73.72	-1.43%	9,082,727
Jul 8, 2024	72.05	75.55	71.99	74.91	74.79	3.93%	12,762,270
Jul 5, 2024	72.51	72.95	71.57	72.08	71.96	-0.17%	5,403,245
Jul 3, 2024	70.98	73.14	70.98	72.20	72.08	0.84%	6,101,797
Jul 2, 2024	70.79	71.73	69.86	71.60	71.48	0.85%	8,308,649