VIE:MRVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	238.90	240.30	231.55	234.00	234.00	-2.99%	2,569
Jun 25, 2026	253.55	256.55	238.65	241.20	241.20	1.47%	5,299
Jun 24, 2026	250.10	251.85	234.00	237.70	237.70	-4.06%	8,833
Jun 23, 2026	251.20	255.00	242.50	247.75	247.75	-6.19%	7,113
Jun 22, 2026	276.50	277.90	264.10	264.10	264.10	-3.56%	4,192
Jun 19, 2026	283.20	283.20	271.65	273.85	273.85	-3.03%	2,367
Jun 18, 2026	259.90	282.40	259.90	282.40	282.40	11.93%	726
Jun 17, 2026	250.00	253.15	244.85	252.30	252.30	-3.59%	1,708
Jun 16, 2026	263.45	266.95	259.00	261.70	261.70	2.65%	1,552
Jun 15, 2026	254.60	259.75	249.20	254.95	254.95	2.86%	1,855
Jun 12, 2026	234.95	247.85	233.15	247.85	247.85	8.00%	2,432
Jun 11, 2026	221.35	232.05	221.35	229.50	229.50	2.68%	2,901
Jun 10, 2026	225.45	230.70	219.60	223.50	223.50	-4.39%	2,932
Jun 9, 2026	259.60	262.55	233.75	233.75	233.75	-10.03%	1,826
Jun 8, 2026	240.75	261.60	240.75	259.80	259.80	2.38%	4,709
Jun 5, 2026	258.30	266.55	253.75	253.75	253.75	-4.44%	1,806
Jun 4, 2026	254.45	265.55	239.00	265.55	265.55	-0.15%	5,281
Jun 3, 2026	286.90	287.65	265.95	265.95	265.95	10.33%	1,008
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