VIE:MRVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	189.28	190.62	189.28	190.62	-	-8.90%	172
Aug 27, 2026	219.25	222.65	208.75	209.25	209.25	0.97%	952
Aug 26, 2026	207.20	207.80	205.40	207.25	207.25	-0.88%	734
Aug 25, 2026	202.10	209.80	199.52	209.10	209.10	6.90%	853
Aug 24, 2026	195.40	197.70	192.12	195.60	195.60	-2.57%	655
Aug 21, 2026	215.85	217.90	200.75	200.75	200.75	1.38%	717
Aug 20, 2026	206.35	206.35	198.02	198.02	198.02	-1.11%	479
Aug 19, 2026	183.66	210.75	181.40	200.25	200.25	7.73%	555
Aug 18, 2026	197.86	197.86	185.88	185.88	185.88	-9.90%	582
Aug 17, 2026	196.38	206.30	193.16	206.30	206.30	9.23%	584
Aug 14, 2026	194.22	195.66	188.86	188.86	188.86	-4.44%	281
Aug 13, 2026	189.68	198.68	187.96	197.64	197.64	2.22%	268
Aug 12, 2026	190.34	193.92	190.08	193.34	193.34	6.14%	266
Aug 11, 2026	181.32	183.36	180.58	182.16	182.16	-1.87%	267
Aug 10, 2026	192.64	192.64	185.64	185.64	185.64	-0.78%	288
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