VIE:MRVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	89.52	92.55	88.47	92.11	92.11	5.28%	1,045
Apr 1, 2026	88.10	88.57	86.67	87.49	87.49	6.28%	1,941
Mar 31, 2026	77.20	83.57	77.20	82.32	82.32	4.92%	2,825
Mar 30, 2026	82.74	83.73	78.46	78.46	78.46	-4.11%	899
Mar 27, 2026	86.17	86.29	81.82	81.82	81.82	-1.23%	1,132
Mar 26, 2026	84.29	86.67	82.84	82.84	82.84	-2.22%	2,469
Mar 25, 2026	81.77	84.72	81.33	84.72	84.72	6.92%	942
Mar 24, 2026	77.42	80.21	76.85	79.24	79.24	2.63%	1,746
Mar 23, 2026	74.61	78.50	74.61	77.21	77.21	-0.06%	1,154
Mar 20, 2026	77.54	78.01	76.43	77.26	77.26	2.52%	1,482
Mar 19, 2026	76.35	76.35	74.78	75.36	75.36	-2.12%	556
Mar 18, 2026	79.78	79.78	76.99	76.99	76.99	-2.59%	216
Mar 17, 2026	79.00	80.02	79.00	79.04	79.04	-0.92%	595
Mar 16, 2026	77.91	80.07	77.44	79.77	79.77	4.15%	611
Mar 13, 2026	76.12	78.53	76.12	76.59	76.59	-0.78%	1,411
Mar 12, 2026	77.48	77.88	76.81	77.19	77.19	-1.89%	1,819
Mar 11, 2026	80.72	81.53	78.32	78.68	78.68	-2.73%	1,059
Mar 10, 2026	79.64	81.35	78.98	80.89	80.89	4.58%	1,843
Mar 9, 2026	74.30	77.58	73.43	77.35	77.35	1.12%	3,224
Mar 6, 2026	74.88	76.49	71.59	76.49	76.49	13.39%	5,982
Mar 5, 2026	68.78	69.10	67.46	67.46	67.46	-	964
Mar 4, 2026	66.50	68.14	66.50	67.46	67.46	-0.30%	1,402
Mar 3, 2026	67.59	67.66	67.02	67.66	67.66	-1.74%	1,380
Mar 2, 2026	67.04	68.86	66.48	68.86	68.86	1.64%	1,207
Feb 27, 2026	66.71	68.54	66.16	67.75	67.75	1.76%	784
Feb 26, 2026	68.76	69.22	66.58	66.58	66.58	-1.39%	-
Feb 25, 2026	66.51	67.59	66.51	67.52	67.52	1.40%	433
Feb 24, 2026	66.23	66.59	65.66	66.59	66.59	1.25%	180
Feb 23, 2026	66.50	67.11	65.60	65.77	65.77	-2.69%	816
Feb 20, 2026	68.29	68.41	66.08	67.59	67.59	0.64%	484
Feb 19, 2026	67.28	67.28	66.50	67.16	67.16	-0.39%	554
Feb 18, 2026	66.99	67.42	66.92	67.42	67.42	3.20%	79
Feb 17, 2026	65.94	66.15	64.99	65.33	65.33	-1.16%	410
Feb 16, 2026	66.81	66.81	65.73	66.10	66.10	-1.25%	285
Feb 13, 2026	65.87	67.14	65.60	66.94	66.94	2.32%	801
Feb 12, 2026	68.77	69.00	65.42	65.42	65.42	-4.15%	278
Feb 11, 2026	69.04	70.01	67.12	68.25	68.25	-2.01%	699
Feb 10, 2026	69.33	69.69	69.33	69.65	69.65	0.94%	336
Feb 9, 2026	68.03	69.00	66.20	69.00	69.00	1.98%	1,394
Feb 6, 2026	63.73	67.66	63.73	67.66	67.66	9.98%	2,469
Feb 5, 2026	63.23	63.41	60.64	61.52	61.52	-2.29%	1,890
Feb 4, 2026	64.10	64.10	62.36	62.96	62.96	0.61%	834
Feb 3, 2026	67.12	67.40	62.58	62.58	62.58	-5.78%	1,552
Feb 2, 2026	65.01	66.42	64.94	66.42	66.42	-2.17%	680
Jan 30, 2026	66.55	68.29	66.37	67.89	67.89	1.89%	876
Jan 29, 2026	69.85	69.85	66.63	66.63	66.63	-4.46%	1,267
Jan 28, 2026	70.27	70.79	69.68	69.74	69.74	0.13%	422
Jan 27, 2026	69.75	69.89	68.21	69.65	69.65	2.22%	1,070
Jan 26, 2026	67.52	69.76	67.16	68.14	68.14	-0.13%	1,073
Jan 23, 2026	71.19	71.19	68.23	68.23	68.23	-4.96%	1,558