Marvell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	62.94	65.52	62.46	64.37	-	6.06%	16,607,070
May 23, 2025	60.15	61.30	60.00	60.69	60.69	-1.88%	17,443,157
May 22, 2025	59.41	62.86	59.32	61.85	61.85	2.89%	16,653,149
May 21, 2025	60.95	62.45	59.68	60.11	60.11	-2.13%	14,022,832
May 20, 2025	60.95	61.42	59.80	61.42	61.42	-1.82%	22,326,182
May 19, 2025	61.10	62.97	60.64	62.56	62.56	-1.88%	20,323,530
May 16, 2025	65.10	65.14	63.50	63.76	63.76	-2.21%	18,712,932
May 15, 2025	65.10	65.96	63.94	65.20	65.20	-1.06%	9,962,475
May 14, 2025	66.65	66.92	64.95	65.90	65.90	0.64%	11,472,555
May 13, 2025	65.05	67.04	64.40	65.48	65.48	1.52%	19,733,707
May 12, 2025	64.72	65.12	63.18	64.50	64.50	8.13%	20,383,053
May 9, 2025	59.85	60.87	59.14	59.65	59.65	3.51%	14,698,340
May 8, 2025	58.06	59.03	56.69	57.63	57.63	2.34%	18,868,845
May 7, 2025	55.16	56.44	53.78	56.31	56.31	-8.02%	40,378,122
May 6, 2025	60.37	61.84	59.97	61.22	61.22	-1.23%	9,818,137
May 5, 2025	61.69	62.95	61.08	61.98	61.98	-0.56%	9,098,876
May 2, 2025	62.20	63.43	61.97	62.33	62.33	2.26%	15,638,639
May 1, 2025	60.15	61.78	59.27	60.95	60.95	4.42%	17,638,207
Apr 30, 2025	56.28	58.44	55.86	58.37	58.37	-0.53%	14,316,625
Apr 29, 2025	58.21	59.75	58.01	58.68	58.68	-0.03%	14,831,858
Apr 28, 2025	58.29	58.87	56.70	58.70	58.70	-0.37%	13,839,981
Apr 25, 2025	56.98	59.26	56.76	58.92	58.92	2.77%	11,929,606
Apr 24, 2025	54.80	57.97	54.46	57.33	57.33	6.62%	21,404,785
Apr 23, 2025	54.85	55.95	53.36	53.77	53.77	6.22%	18,934,594
Apr 22, 2025	50.11	51.47	49.78	50.62	50.62	2.51%	15,732,394
Apr 21, 2025	50.30	50.71	48.09	49.38	49.38	-4.49%	14,037,992
Apr 17, 2025	52.01	52.49	50.79	51.70	51.70	-0.44%	12,283,651
Apr 16, 2025	50.48	52.44	49.70	51.93	51.93	-2.61%	19,820,154
Apr 15, 2025	52.51	54.14	52.43	53.32	53.32	2.03%	11,297,368
Apr 14, 2025	55.85	56.03	51.34	52.26	52.26	-2.12%	19,412,994
Apr 11, 2025	52.59	53.39	51.44	53.39	53.39	0.98%	17,726,834
Apr 10, 2025	58.20	58.42	50.31	52.87	52.81	-13.27%	34,622,059
Apr 9, 2025	50.29	61.30	49.71	60.96	60.89	21.85%	38,033,701
Apr 8, 2025	54.24	56.25	48.54	50.03	49.97	-1.90%	32,326,219
Apr 7, 2025	47.46	55.02	47.09	51.00	50.94	3.18%	30,875,521
Apr 4, 2025	52.69	52.86	47.31	49.43	49.38	-11.16%	37,313,397
Apr 3, 2025	58.64	59.30	55.42	55.64	55.58	-12.00%	25,213,177
Apr 2, 2025	61.50	64.73	61.46	63.23	63.16	0.89%	13,138,244
Apr 1, 2025	61.45	62.72	60.78	62.67	62.60	1.79%	12,613,337
Mar 31, 2025	60.38	61.66	59.24	61.57	61.50	-0.76%	16,032,442
Mar 28, 2025	64.63	64.89	61.25	62.04	61.97	-4.35%	18,790,374
Mar 27, 2025	66.06	66.63	63.92	64.86	64.79	-2.85%	14,956,136
Mar 26, 2025	71.00	71.20	65.84	66.76	66.69	-6.85%	19,812,649
Mar 25, 2025	72.50	73.23	71.09	71.67	71.59	-1.50%	9,443,098
Mar 24, 2025	71.40	72.92	71.06	72.76	72.68	3.37%	12,185,883
Mar 21, 2025	68.60	70.79	68.44	70.39	70.31	-0.14%	11,942,265
Mar 20, 2025	69.17	71.13	68.85	70.49	70.41	0.97%	9,083,011
Mar 19, 2025	68.53	71.37	67.99	69.81	69.73	2.24%	12,228,794
Mar 18, 2025	69.62	69.95	67.76	68.28	68.20	-3.01%	11,613,608
Mar 17, 2025	68.75	70.57	68.51	70.40	70.32	2.41%	13,419,361