VIE:MRVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	187.18	189.52	184.48	187.10	187.10	-0.15%	475
Aug 6, 2026	181.58	187.38	177.68	187.38	187.38	-0.10%	354
Aug 5, 2026	194.14	194.14	185.08	187.56	187.56	-0.97%	1,237
Aug 4, 2026	175.56	189.40	174.58	189.40	189.40	15.61%	978
Aug 3, 2026	166.42	166.42	156.54	163.82	163.82	-2.77%	1,116
Jul 31, 2026	172.26	173.48	167.28	168.48	168.48	6.62%	741
Jul 30, 2026	142.26	159.42	142.26	158.02	158.02	6.57%	561
Jul 29, 2026	151.86	153.76	148.28	148.28	148.28	-4.63%	487
Jul 28, 2026	160.24	161.24	152.76	155.48	155.48	-3.92%	796
Jul 27, 2026	177.86	177.86	161.82	161.82	161.82	-6.40%	1,119
Jul 24, 2026	180.62	183.10	172.88	172.88	172.88	-5.31%	483
Jul 23, 2026	188.14	190.10	182.22	182.58	182.58	-2.22%	549
Jul 22, 2026	177.60	186.72	175.94	186.72	186.72	4.25%	1,241
Jul 21, 2026	180.04	182.42	179.10	179.10	179.10	1.78%	1,204
Jul 20, 2026	165.00	175.96	165.00	175.96	175.96	9.01%	1,669
Jul 17, 2026	157.16	163.18	155.66	161.42	161.42	-3.89%	528
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