Marvell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	92.31	93.27	92.00	93.11	-	1.67%	728,157
Mar 16, 2026	89.15	92.52	89.12	91.58	91.58	4.23%	15,696,356
Mar 13, 2026	87.76	90.50	86.82	87.86	87.86	0.22%	14,074,233
Mar 12, 2026	89.85	90.03	87.37	87.67	87.67	-3.06%	16,835,372
Mar 11, 2026	93.60	95.01	90.18	90.44	90.44	-3.07%	18,446,161
Mar 10, 2026	92.57	95.05	91.62	93.30	93.30	0.70%	26,499,497
Mar 9, 2026	87.93	92.93	84.20	92.65	92.65	3.44%	38,873,542
Mar 6, 2026	84.72	93.40	83.40	89.57	89.57	18.35%	90,071,099
Mar 5, 2026	78.90	80.26	75.24	75.68	75.68	-3.09%	42,620,182
Mar 4, 2026	78.70	79.50	77.26	78.09	78.09	0.75%	14,677,547
Mar 3, 2026	77.85	79.08	76.65	77.51	77.51	-4.14%	15,826,412
Mar 2, 2026	79.63	82.82	79.40	80.86	80.86	-1.02%	15,228,517
Feb 27, 2026	80.03	82.29	78.66	81.69	81.69	3.03%	20,253,816
Feb 26, 2026	81.11	81.63	77.15	79.29	79.29	-2.01%	12,326,477
Feb 25, 2026	79.01	81.19	78.97	80.92	80.92	3.23%	10,524,690
Feb 24, 2026	78.00	79.70	77.18	78.39	78.39	0.77%	8,396,221
Feb 23, 2026	78.39	79.11	76.07	77.79	77.79	-2.13%	11,622,595
Feb 20, 2026	78.24	80.35	77.60	79.48	79.48	-0.16%	8,795,346
Feb 19, 2026	78.38	79.67	77.72	79.61	79.61	0.66%	6,512,171
Feb 18, 2026	79.15	80.40	78.49	79.09	79.09	0.10%	8,408,247
Feb 17, 2026	77.32	80.32	76.63	79.01	79.01	0.51%	10,568,517
Feb 13, 2026	77.95	79.97	77.75	78.61	78.61	0.49%	7,615,413
Feb 12, 2026	82.19	82.19	77.44	78.23	78.23	-3.82%	13,643,781
Feb 11, 2026	83.60	83.78	79.21	81.34	81.34	-0.82%	11,636,729
Feb 10, 2026	82.69	83.40	81.49	82.01	82.01	-0.41%	10,561,407
Feb 9, 2026	79.61	83.06	78.67	82.35	82.35	2.58%	13,775,402
Feb 6, 2026	76.84	80.75	76.52	80.28	80.28	8.18%	22,581,787
Feb 5, 2026	72.88	74.79	70.69	74.21	74.21	0.65%	19,201,991
Feb 4, 2026	75.00	76.06	71.78	73.73	73.73	-2.40%	17,506,178
Feb 3, 2026	78.54	78.97	72.79	75.54	75.54	-3.97%	22,563,947
Feb 2, 2026	77.61	78.98	76.72	78.66	78.66	-0.33%	14,512,952
Jan 30, 2026	80.05	81.70	78.18	78.92	78.92	-2.98%	12,581,446
Jan 29, 2026	81.94	82.44	78.30	81.34	81.34	-2.73%	13,944,872
Jan 28, 2026	84.58	85.47	82.70	83.62	83.62	0.83%	10,310,998
Jan 27, 2026	82.87	83.74	81.30	82.93	82.93	1.42%	11,307,877
Jan 26, 2026	79.82	83.44	79.56	81.77	81.77	1.92%	12,464,569
Jan 23, 2026	81.22	82.02	79.72	80.23	80.23	-3.45%	13,924,585
Jan 22, 2026	84.47	85.35	82.74	83.10	83.10	0.67%	12,997,557
Jan 21, 2026	80.40	84.29	80.40	82.55	82.55	3.45%	17,134,341
Jan 20, 2026	79.31	83.48	79.02	79.80	79.80	-0.82%	18,688,018
Jan 16, 2026	81.45	82.48	80.30	80.46	80.46	0.10%	15,011,195
Jan 15, 2026	82.72	82.94	80.00	80.38	80.38	-1.02%	16,593,531
Jan 14, 2026	82.96	83.00	79.27	81.21	81.21	-2.22%	15,295,737
Jan 13, 2026	83.51	84.06	82.75	83.05	83.05	0.19%	9,133,496
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