Marvell Technology, Inc. (MRVL)
NASDAQ: MRVL · Real-Time Price · USD
64.60
+1.73 (2.76%)
At close: Sep 2, 2025, 4:00 PM
64.39
-0.21 (-0.33%)
After-hours: Sep 2, 2025, 5:01 PM EDT

Marvell Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202561.9664.6661.8164.60-2.76%36,113,013
Aug 29, 202564.5365.4962.6262.8762.87-18.60%96,830,805
Aug 28, 202575.9278.0975.0677.2377.233.26%36,895,303
Aug 27, 202574.2075.0373.8274.7974.790.71%11,373,532
Aug 26, 202572.9975.1472.9974.2674.261.80%12,302,278
Aug 25, 202572.9973.8872.2672.9572.95-0.07%10,057,657
Aug 22, 202571.3474.7370.6873.0073.002.51%14,435,874
Aug 21, 202570.4672.0070.0571.2171.21-0.01%9,854,126
Aug 20, 202571.7371.8368.5471.2271.22-1.18%19,895,163
Aug 19, 202576.4076.4471.8072.0772.07-6.09%16,963,419
Aug 18, 202576.0877.0875.2976.7476.740.72%10,192,512
Aug 15, 202579.4279.4276.1776.1976.19-3.61%13,212,863
Aug 14, 202578.0379.6377.3479.0479.04-0.35%10,127,846
Aug 13, 202578.4080.0678.0379.3279.321.94%11,740,188
Aug 12, 202576.3577.9774.8477.8177.810.69%15,559,853
Aug 11, 202577.9580.0177.1977.2877.28-0.08%11,843,620
Aug 8, 202576.2077.3975.6177.3477.341.96%9,971,308
Aug 7, 202576.5077.2574.1975.8575.850.70%14,628,009
Aug 6, 202576.0876.4573.9875.3275.32-1.71%14,469,742
Aug 5, 202576.9178.0074.9676.6376.630.13%11,920,837
Aug 4, 202575.7076.8974.8276.5376.532.79%11,882,866
Aug 1, 202577.0777.1673.4274.4574.45-7.37%28,877,005
Jul 31, 202582.7583.2579.6280.3780.37-1.68%26,433,200
Jul 30, 202583.1185.2780.5781.7481.747.07%45,527,621
Jul 29, 202576.4078.7675.9776.3476.340.57%14,717,171
Jul 28, 202575.1576.5974.6675.9175.912.29%13,267,385
Jul 25, 202574.0074.5573.1074.2174.210.23%9,830,297
Jul 24, 202573.6774.1272.3974.0474.041.05%10,641,420
Jul 23, 202572.5773.7172.2473.2773.271.78%11,238,972
Jul 22, 202572.9873.1570.3071.9971.99-1.46%12,192,278
Jul 21, 202573.4973.5572.2073.0673.06-2.13%15,595,299
Jul 18, 202572.3575.2671.1574.6574.653.67%16,914,838
Jul 17, 202571.1073.1370.1272.0172.011.64%15,029,989
Jul 16, 202570.1371.0268.0070.8570.85-2.15%26,477,225
Jul 15, 202573.7574.0172.1272.4172.41-0.14%15,683,138
Jul 14, 202572.1172.9570.4872.5172.51-0.28%12,029,432
Jul 11, 202572.5773.1872.1272.7172.71-0.89%10,136,044
Jul 10, 202572.4073.5671.3973.3673.301.52%11,542,367
Jul 9, 202572.5173.4971.3072.2672.200.43%18,453,463
Jul 8, 202572.3373.5071.8071.9571.890.56%16,356,821
Jul 7, 202574.4374.8171.4571.5571.49-4.83%22,050,920
Jul 3, 202574.8375.3474.1375.1875.121.25%10,217,992
Jul 2, 202576.1979.0973.7874.2574.19-2.61%39,388,471
Jul 1, 202576.7377.7875.0476.2476.18-1.50%16,702,108
Jun 30, 202578.4078.4476.7177.4077.340.31%17,072,919
Jun 27, 202578.8579.0076.4177.1677.10-3.51%27,254,025
Jun 26, 202579.0381.1277.4579.9779.905.32%37,440,580
Jun 25, 202576.3776.4974.6075.9375.870.96%19,426,652
Jun 24, 202572.3975.4471.9175.2175.156.26%26,999,800
Jun 23, 202572.9973.1869.1870.7870.72-3.71%26,862,066