VIE:MRVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	178.76	178.76	167.96	167.96	167.96	-8.23%	756
Jul 15, 2026	199.78	199.78	183.02	183.02	183.02	-9.62%	192
Jul 14, 2026	193.24	202.50	193.24	202.50	202.50	2.55%	947
Jul 13, 2026	199.44	201.80	193.60	197.46	197.46	-4.88%	562
Jul 10, 2026	210.90	210.90	207.60	207.60	207.60	4.11%	727
Jul 8, 2026	197.68	199.76	190.26	199.46	199.41	0.56%	269
Jul 7, 2026	211.50	211.50	198.34	198.34	198.29	-11.55%	-
Jul 6, 2026	221.10	226.50	221.10	224.25	224.19	-0.53%	48
Jul 3, 2026	223.40	225.45	222.55	225.45	225.39	1.69%	44
Jul 2, 2026	231.55	240.75	221.70	221.70	221.64	-9.33%	2,567
Jul 1, 2026	255.30	256.50	243.90	244.50	244.44	-6.45%	1,161
Jun 30, 2026	246.25	261.85	242.55	261.35	261.28	12.89%	4,979
Jun 29, 2026	236.60	239.35	225.05	231.50	231.44	-1.07%	2,603
Jun 26, 2026	238.90	240.30	231.55	234.00	233.94	-2.99%	2,569
Jun 25, 2026	253.55	256.55	238.65	241.20	241.14	1.47%	5,299
Jun 24, 2026	250.10	251.85	234.00	237.70	237.64	-4.06%	9,042
Jun 23, 2026	251.20	255.00	242.50	247.75	247.68	-6.19%	7,113
Jun 22, 2026	276.50	277.90	264.10	264.10	264.03	-3.56%	4,192
Jun 19, 2026	283.20	283.20	271.65	273.85	273.78	-3.03%	2,367
Jun 18, 2026	259.90	282.40	259.90	282.40	282.33	11.93%	726
Jun 17, 2026	250.00	253.15	244.85	252.30	252.23	-3.59%	1,708
Jun 16, 2026	263.45	266.95	259.00	261.70	261.63	2.65%	1,552
Jun 15, 2026	254.60	259.75	249.20	254.95	254.88	2.86%	1,855
Jun 12, 2026	234.95	247.85	233.15	247.85	247.78	8.00%	2,432
Jun 11, 2026	221.35	232.05	221.35	229.50	229.44	2.68%	2,901
Jun 10, 2026	225.45	230.70	219.60	223.50	223.44	-4.39%	2,932
Jun 9, 2026	259.60	262.55	233.75	233.75	233.69	-10.03%	1,826
Jun 8, 2026	240.75	261.60	240.75	259.80	259.73	2.38%	4,709
Jun 5, 2026	258.30	266.55	253.75	253.75	253.68	-4.44%	1,806
Jun 4, 2026	254.45	265.55	239.00	265.55	265.48	-0.15%	5,281
Jun 3, 2026	286.90	287.65	265.95	265.95	265.88	10.33%	1,008
Jun 2, 2026	220.95	241.05	219.90	241.05	240.99	28.05%	3,767
Jun 1, 2026	176.70	188.24	169.70	188.24	188.19	7.70%	1,647
May 29, 2026	176.38	176.38	172.58	174.78	174.73	3.05%	1,409
May 28, 2026	167.28	174.40	165.00	169.60	169.56	-0.59%	2,633
May 27, 2026	183.92	190.38	170.60	170.60	170.56	-2.80%	1,133
May 26, 2026	175.46	182.54	174.54	175.52	175.47	0.29%	1,155
May 25, 2026	173.96	175.02	173.76	175.02	174.97	3.56%	1,086
May 22, 2026	167.66	170.02	167.10	169.00	168.96	2.91%	1,072
May 21, 2026	162.44	165.62	161.36	164.22	164.18	-0.13%	1,023
May 20, 2026	156.46	164.94	156.08	164.44	164.40	9.96%	2,330
May 19, 2026	144.46	149.54	141.98	149.54	149.50	2.78%	2,429
May 18, 2026	151.62	157.44	145.50	145.50	145.46	-3.85%	2,030
May 15, 2026	152.34	152.34	147.90	151.32	151.28	-4.88%	2,564
May 14, 2026	159.08	159.48	153.36	159.08	159.04	5.66%	3,041
May 13, 2026	142.82	150.56	142.82	150.56	150.52	9.51%	965
May 12, 2026	141.74	142.92	137.22	137.48	137.44	-6.64%	948
May 11, 2026	140.68	147.26	138.44	147.26	147.22	4.32%	1,920
May 8, 2026	138.52	142.14	138.38	141.16	141.12	0.10%	1,906
May 7, 2026	146.40	146.48	140.00	141.02	140.98	-2.02%	1,194