VIE:MRVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	286.90	287.65	285.45	287.65	-	19.33%	363
Jun 2, 2026	220.95	241.05	219.90	241.05	241.05	28.05%	3,767
Jun 1, 2026	176.70	188.24	169.70	188.24	188.24	7.70%	1,647
May 29, 2026	176.38	176.38	172.58	174.78	174.78	3.05%	1,409
May 28, 2026	167.28	174.40	165.00	169.60	169.60	-0.59%	2,633
May 27, 2026	183.92	190.38	170.60	170.60	170.60	-2.80%	1,133
May 26, 2026	175.46	182.54	174.54	175.52	175.52	0.29%	1,155
May 25, 2026	173.96	175.02	173.76	175.02	175.02	3.56%	1,086
May 22, 2026	167.66	170.02	167.10	169.00	169.00	2.91%	1,072
May 21, 2026	162.44	165.62	161.36	164.22	164.22	-0.13%	1,023
May 20, 2026	156.46	164.94	156.08	164.44	164.44	9.96%	2,330
May 19, 2026	144.46	149.54	141.98	149.54	149.54	2.78%	2,429
May 18, 2026	151.62	157.44	145.50	145.50	145.50	-3.85%	2,030
May 15, 2026	152.34	152.34	147.90	151.32	151.32	-4.88%	2,564
May 14, 2026	159.08	159.48	153.36	159.08	159.08	5.66%	3,041
May 13, 2026	142.82	150.56	142.82	150.56	150.56	9.51%	965
May 12, 2026	141.74	142.92	137.22	137.48	137.48	-6.64%	948
May 11, 2026	140.68	147.26	138.44	147.26	147.26	4.32%	1,920
May 8, 2026	138.52	142.14	138.38	141.16	141.16	0.10%	1,906
May 7, 2026	146.40	146.48	140.00	141.02	141.02	-2.02%	1,194
May 6, 2026	145.32	148.34	143.92	143.92	143.92	-1.13%	1,894
May 5, 2026	140.82	145.56	140.74	145.56	145.56	4.09%	1,182
May 4, 2026	141.34	142.96	139.84	139.84	139.84	-0.78%	3,410
Apr 30, 2026	134.28	140.94	134.28	140.94	140.94	6.74%	1,680
Apr 29, 2026	134.04	134.30	129.90	132.04	132.04	2.13%	2,966
Apr 28, 2026	132.22	132.22	125.68	129.28	129.28	-1.93%	1,674
Apr 27, 2026	136.64	138.58	131.82	131.82	131.82	-4.20%	1,376
Apr 24, 2026	145.60	148.14	137.60	137.60	137.60	-2.73%	1,965
Apr 23, 2026	135.62	141.46	134.48	141.46	141.46	6.67%	946
Apr 22, 2026	131.66	132.62	130.14	132.62	132.62	3.17%	1,146
Apr 21, 2026	129.06	130.40	126.90	128.54	128.54	4.00%	1,579
Apr 20, 2026	125.96	128.02	122.64	123.60	123.60	5.46%	2,422
Apr 17, 2026	112.44	117.20	112.44	117.20	117.20	3.48%	814
Apr 16, 2026	114.94	115.72	110.54	113.26	113.26	-1.63%	935
Apr 15, 2026	111.24	116.66	111.04	115.14	115.14	1.07%	1,970
Apr 14, 2026	112.04	116.30	111.06	113.92	113.92	2.01%	2,861
Apr 13, 2026	109.48	115.26	109.08	111.68	111.68	2.87%	2,926
Apr 10, 2026	103.34	108.88	103.28	108.56	108.56	11.52%	1,302
Apr 8, 2026	99.81	99.81	97.40	97.40	97.35	4.92%	-
Apr 7, 2026	93.05	93.58	92.28	92.83	92.78	0.78%	-
Apr 2, 2026	89.52	92.55	88.47	92.11	92.06	5.28%	1,045
Apr 1, 2026	88.10	88.57	86.67	87.49	87.44	6.28%	1,941
Mar 31, 2026	77.20	83.57	77.20	82.32	82.28	4.92%	2,825
Mar 30, 2026	82.74	83.73	78.46	78.46	78.42	-4.11%	899
Mar 27, 2026	86.17	86.29	81.82	81.82	81.78	-1.23%	1,132
Mar 26, 2026	84.29	86.67	82.84	82.84	82.80	-2.22%	2,469
Mar 25, 2026	81.77	84.72	81.33	84.72	84.68	6.92%	942
Mar 24, 2026	77.42	80.21	76.85	79.24	79.20	2.63%	1,746
Mar 23, 2026	74.61	78.50	74.61	77.21	77.17	-0.06%	1,154
Mar 20, 2026	77.54	78.01	76.43	77.26	77.22	2.52%	1,482