Marvell Technology, Inc. (MRVL)
NASDAQ: MRVL · Real-Time Price · USD
87.95
-0.28 (-0.32%)
At close: Oct 17, 2025, 4:00 PM EDT
88.01
+0.06 (0.07%)
After-hours: Oct 17, 2025, 7:59 PM EDT
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 86.83 | 88.95 | 85.71 | 87.95 | 87.95 | -0.32% | 12,879,179 |
| Oct 16, 2025 | 89.71 | 91.20 | 87.03 | 88.23 | 88.23 | -0.74% | 12,988,901 |
| Oct 15, 2025 | 88.17 | 89.46 | 86.60 | 88.89 | 88.89 | 3.10% | 15,202,200 |
| Oct 14, 2025 | 86.80 | 88.82 | 85.33 | 86.22 | 86.22 | -3.55% | 15,447,586 |
| Oct 13, 2025 | 89.47 | 89.87 | 86.64 | 89.39 | 89.39 | 4.42% | 20,563,473 |
| Oct 10, 2025 | 92.97 | 94.66 | 85.36 | 85.61 | 85.61 | -5.59% | 30,545,695 |
| Oct 9, 2025 | 91.94 | 92.65 | 90.52 | 90.68 | 90.62 | -1.97% | 14,868,445 |
| Oct 8, 2025 | 88.39 | 92.67 | 87.62 | 92.50 | 92.44 | 6.36% | 20,450,986 |
| Oct 7, 2025 | 88.97 | 90.89 | 86.03 | 86.97 | 86.91 | -2.19% | 17,609,475 |
| Oct 6, 2025 | 88.85 | 90.25 | 88.25 | 88.92 | 88.86 | 3.13% | 20,580,543 |
| Oct 3, 2025 | 86.28 | 87.27 | 85.08 | 86.22 | 86.16 | 0.02% | 15,679,214 |
| Oct 2, 2025 | 85.07 | 87.31 | 84.43 | 86.20 | 86.14 | 2.75% | 21,698,656 |
| Oct 1, 2025 | 82.40 | 84.11 | 81.35 | 83.89 | 83.83 | -0.21% | 20,038,427 |
| Sep 30, 2025 | 81.70 | 84.43 | 81.40 | 84.07 | 84.01 | 2.04% | 18,751,682 |
| Sep 29, 2025 | 83.69 | 85.09 | 82.32 | 82.39 | 82.33 | -0.94% | 20,468,283 |
| Sep 26, 2025 | 82.47 | 83.87 | 81.54 | 83.17 | 83.11 | -0.76% | 26,715,056 |
| Sep 25, 2025 | 78.12 | 84.46 | 76.32 | 83.81 | 83.75 | 4.64% | 43,286,048 |
| Sep 24, 2025 | 76.96 | 81.72 | 75.07 | 80.09 | 80.03 | 7.33% | 50,429,455 |
| Sep 23, 2025 | 75.39 | 76.35 | 74.02 | 74.62 | 74.57 | -1.20% | 21,403,681 |
| Sep 22, 2025 | 73.35 | 75.93 | 73.35 | 75.53 | 75.48 | 1.71% | 20,037,675 |
| Sep 19, 2025 | 74.75 | 75.37 | 73.32 | 74.26 | 74.21 | 0.04% | 31,788,103 |
| Sep 18, 2025 | 72.75 | 75.00 | 72.49 | 74.23 | 74.18 | 4.58% | 28,894,826 |
| Sep 17, 2025 | 68.86 | 72.41 | 68.36 | 70.98 | 70.93 | 3.08% | 29,593,087 |
| Sep 16, 2025 | 67.84 | 69.18 | 67.36 | 68.86 | 68.81 | 2.12% | 15,931,047 |
| Sep 15, 2025 | 67.45 | 68.11 | 66.33 | 67.43 | 67.38 | 0.12% | 17,340,784 |
| Sep 12, 2025 | 67.55 | 67.75 | 66.14 | 67.35 | 67.30 | 1.14% | 14,868,571 |
| Sep 11, 2025 | 67.00 | 68.20 | 66.36 | 66.59 | 66.54 | -0.76% | 13,912,357 |
| Sep 10, 2025 | 67.92 | 68.52 | 66.68 | 67.10 | 67.05 | 0.39% | 23,751,448 |
| Sep 9, 2025 | 65.86 | 67.44 | 65.19 | 66.84 | 66.79 | 1.27% | 17,225,992 |
| Sep 8, 2025 | 63.62 | 66.13 | 63.07 | 66.00 | 65.95 | 4.22% | 24,466,604 |
| Sep 5, 2025 | 63.98 | 64.59 | 62.47 | 63.33 | 63.29 | -1.20% | 25,793,051 |
| Sep 4, 2025 | 62.14 | 64.53 | 61.44 | 64.10 | 64.06 | 2.87% | 27,726,378 |
| Sep 3, 2025 | 64.05 | 64.52 | 61.72 | 62.31 | 62.27 | -3.54% | 33,405,237 |
| Sep 2, 2025 | 61.96 | 64.66 | 61.81 | 64.60 | 64.56 | 2.76% | 36,275,637 |
| Aug 29, 2025 | 64.53 | 65.49 | 62.62 | 62.87 | 62.82 | -18.60% | 96,830,805 |
| Aug 28, 2025 | 75.92 | 78.09 | 75.06 | 77.23 | 77.18 | 3.26% | 36,895,303 |
| Aug 27, 2025 | 74.20 | 75.03 | 73.82 | 74.79 | 74.74 | 0.71% | 11,373,532 |
| Aug 26, 2025 | 72.99 | 75.14 | 72.99 | 74.26 | 74.21 | 1.80% | 12,302,278 |
| Aug 25, 2025 | 72.99 | 73.88 | 72.26 | 72.95 | 72.90 | -0.07% | 10,057,657 |
| Aug 22, 2025 | 71.34 | 74.73 | 70.68 | 73.00 | 72.95 | 2.51% | 14,435,874 |
| Aug 21, 2025 | 70.46 | 72.00 | 70.05 | 71.21 | 71.16 | -0.01% | 9,854,126 |
| Aug 20, 2025 | 71.73 | 71.83 | 68.54 | 71.22 | 71.17 | -1.18% | 19,895,163 |
| Aug 19, 2025 | 76.40 | 76.44 | 71.80 | 72.07 | 72.02 | -6.09% | 16,963,419 |
| Aug 18, 2025 | 76.08 | 77.08 | 75.29 | 76.74 | 76.69 | 0.72% | 10,192,512 |
| Aug 15, 2025 | 79.42 | 79.42 | 76.17 | 76.19 | 76.14 | -3.61% | 13,212,863 |
| Aug 14, 2025 | 78.03 | 79.63 | 77.34 | 79.04 | 78.99 | -0.35% | 10,127,846 |
| Aug 13, 2025 | 78.40 | 80.06 | 78.03 | 79.32 | 79.26 | 1.94% | 11,740,188 |
| Aug 12, 2025 | 76.35 | 77.97 | 74.84 | 77.81 | 77.76 | 0.69% | 15,559,853 |
| Aug 11, 2025 | 77.95 | 80.01 | 77.19 | 77.28 | 77.23 | -0.08% | 11,843,620 |
| Aug 8, 2025 | 76.20 | 77.39 | 75.61 | 77.34 | 77.29 | 1.96% | 9,971,308 |