Marvell Technology, Inc. (MRVL)
NASDAQ: MRVL · Real-Time Price · USD
103.81
-4.90 (-4.51%)
At close: Feb 21, 2025, 4:00 PM
103.60
-0.21 (-0.20%)
After-hours: Feb 21, 2025, 7:59 PM EST
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 109.11 | 109.75 | 102.36 | 103.81 | 103.81 | -4.51% | 11,018,985 |
| Feb 20, 2025 | 110.63 | 111.00 | 106.82 | 108.71 | 108.71 | -2.10% | 9,391,898 |
| Feb 19, 2025 | 110.15 | 112.50 | 109.14 | 111.04 | 111.04 | 3.50% | 13,244,243 |
| Feb 18, 2025 | 106.99 | 107.91 | 104.94 | 107.29 | 107.29 | 0.73% | 9,737,456 |
| Feb 14, 2025 | 102.97 | 107.02 | 100.22 | 106.51 | 106.51 | 2.91% | 13,539,806 |
| Feb 13, 2025 | 105.35 | 106.77 | 103.17 | 103.50 | 103.50 | -1.82% | 12,686,379 |
| Feb 12, 2025 | 106.75 | 108.02 | 105.08 | 105.42 | 105.42 | -3.39% | 11,998,686 |
| Feb 11, 2025 | 110.62 | 112.46 | 108.82 | 109.12 | 109.12 | -3.26% | 9,059,640 |
| Feb 10, 2025 | 111.79 | 113.54 | 111.00 | 112.80 | 112.80 | 1.97% | 10,214,331 |
| Feb 7, 2025 | 121.41 | 121.81 | 110.43 | 110.62 | 110.62 | -7.23% | 20,991,735 |
| Feb 6, 2025 | 116.46 | 119.48 | 115.50 | 119.24 | 119.24 | 2.39% | 10,687,256 |
| Feb 5, 2025 | 112.00 | 116.85 | 110.76 | 116.46 | 116.46 | 6.17% | 13,552,759 |
| Feb 4, 2025 | 107.88 | 111.58 | 105.69 | 109.69 | 109.69 | -3.41% | 14,220,135 |
| Feb 3, 2025 | 108.74 | 115.35 | 108.40 | 113.56 | 113.56 | 0.62% | 11,389,523 |
| Jan 31, 2025 | 112.45 | 115.79 | 111.20 | 112.86 | 112.86 | 2.29% | 15,207,378 |
| Jan 30, 2025 | 111.37 | 112.00 | 109.04 | 110.33 | 110.33 | 3.31% | 14,568,172 |
| Jan 29, 2025 | 104.61 | 107.26 | 103.11 | 106.79 | 106.79 | 2.80% | 16,052,869 |
| Jan 28, 2025 | 103.30 | 105.05 | 100.05 | 103.88 | 103.88 | 3.54% | 20,322,329 |
| Jan 27, 2025 | 108.03 | 108.15 | 99.52 | 100.33 | 100.33 | -19.10% | 38,462,494 |
| Jan 24, 2025 | 126.68 | 127.20 | 123.67 | 124.02 | 124.02 | -1.62% | 9,605,639 |
| Jan 23, 2025 | 123.36 | 127.48 | 121.73 | 126.06 | 126.06 | 0.68% | 9,530,833 |
| Jan 22, 2025 | 124.80 | 126.45 | 124.24 | 125.21 | 125.21 | 1.16% | 10,126,745 |
| Jan 21, 2025 | 125.85 | 126.11 | 122.10 | 123.78 | 123.78 | -0.79% | 12,770,695 |
| Jan 17, 2025 | 119.92 | 125.37 | 119.40 | 124.76 | 124.76 | 6.11% | 14,869,595 |
| Jan 16, 2025 | 118.43 | 120.87 | 116.34 | 117.58 | 117.58 | 1.36% | 12,181,936 |
| Jan 15, 2025 | 118.33 | 119.09 | 115.75 | 116.00 | 116.00 | 0.69% | 10,579,565 |
| Jan 14, 2025 | 116.74 | 117.70 | 113.88 | 115.20 | 115.20 | 0.04% | 6,889,675 |
| Jan 13, 2025 | 112.00 | 115.33 | 111.55 | 115.15 | 115.15 | 0.73% | 9,615,373 |
| Jan 10, 2025 | 116.16 | 116.55 | 113.64 | 114.32 | 114.32 | -3.31% | 10,782,005 |
| Jan 8, 2025 | 115.50 | 118.41 | 114.82 | 118.23 | 118.17 | 1.72% | 8,372,847 |
| Jan 7, 2025 | 120.39 | 120.45 | 115.00 | 116.23 | 116.17 | -2.34% | 10,686,903 |
| Jan 6, 2025 | 122.29 | 123.41 | 117.82 | 119.01 | 118.95 | 0.70% | 15,261,593 |
| Jan 3, 2025 | 115.11 | 118.33 | 114.74 | 118.18 | 118.12 | 4.07% | 11,785,151 |
| Jan 2, 2025 | 110.65 | 114.99 | 110.25 | 113.56 | 113.50 | 2.82% | 9,071,459 |
| Dec 31, 2024 | 111.52 | 112.25 | 109.80 | 110.45 | 110.39 | -1.08% | 4,659,559 |
| Dec 30, 2024 | 110.72 | 113.11 | 109.78 | 111.66 | 111.60 | -1.73% | 6,271,779 |
| Dec 27, 2024 | 114.63 | 114.99 | 111.39 | 113.62 | 113.56 | -1.81% | 6,199,874 |
| Dec 26, 2024 | 115.16 | 116.51 | 114.11 | 115.71 | 115.65 | -0.21% | 6,487,589 |
| Dec 24, 2024 | 115.44 | 116.00 | 113.40 | 115.95 | 115.89 | 1.93% | 5,660,903 |
| Dec 23, 2024 | 112.65 | 114.42 | 111.32 | 113.76 | 113.70 | 1.66% | 8,629,771 |
| Dec 20, 2024 | 107.98 | 114.37 | 107.37 | 111.90 | 111.84 | 2.56% | 28,801,628 |
| Dec 19, 2024 | 107.72 | 110.38 | 106.67 | 109.11 | 109.05 | 3.64% | 21,497,802 |
| Dec 18, 2024 | 112.50 | 113.51 | 104.38 | 105.28 | 105.23 | -6.21% | 24,146,025 |
| Dec 17, 2024 | 122.37 | 122.93 | 111.90 | 112.25 | 112.19 | -10.04% | 32,166,227 |
| Dec 16, 2024 | 122.50 | 126.15 | 119.13 | 124.78 | 124.72 | 3.32% | 23,750,747 |
| Dec 13, 2024 | 117.99 | 121.86 | 115.10 | 120.77 | 120.71 | 10.79% | 36,722,464 |
| Dec 12, 2024 | 110.53 | 110.94 | 107.92 | 109.01 | 108.95 | -2.11% | 10,190,369 |
| Dec 11, 2024 | 109.89 | 111.98 | 108.48 | 111.36 | 111.30 | 4.39% | 14,798,823 |
| Dec 10, 2024 | 107.86 | 108.71 | 105.00 | 106.68 | 106.62 | -0.33% | 13,901,553 |
| Dec 9, 2024 | 111.72 | 112.88 | 106.33 | 107.03 | 106.97 | -5.71% | 17,640,777 |
| Dec 6, 2024 | 113.48 | 114.75 | 111.63 | 113.51 | 113.45 | 0.12% | 13,782,517 |
| Dec 5, 2024 | 116.60 | 116.60 | 112.10 | 113.37 | 113.31 | -4.05% | 23,963,483 |
| Dec 4, 2024 | 112.33 | 119.88 | 109.57 | 118.15 | 118.09 | 23.19% | 59,995,896 |
| Dec 3, 2024 | 97.79 | 98.72 | 94.60 | 95.91 | 95.86 | -0.98% | 25,015,357 |
| Dec 2, 2024 | 97.37 | 97.63 | 94.95 | 96.86 | 96.81 | 4.50% | 17,482,036 |
| Nov 29, 2024 | 91.18 | 93.78 | 90.42 | 92.69 | 92.64 | 2.87% | 7,131,611 |
| Nov 27, 2024 | 92.71 | 92.71 | 88.01 | 90.10 | 90.05 | -3.26% | 8,787,917 |
| Nov 26, 2024 | 94.00 | 95.55 | 92.03 | 93.14 | 93.09 | 0.98% | 9,016,219 |
| Nov 25, 2024 | 93.85 | 94.36 | 91.83 | 92.24 | 92.19 | -0.29% | 9,986,338 |
| Nov 22, 2024 | 94.06 | 94.78 | 92.01 | 92.51 | 92.46 | -0.46% | 7,455,242 |
| Nov 21, 2024 | 91.77 | 93.49 | 90.07 | 92.94 | 92.89 | 3.43% | 9,535,140 |
| Nov 20, 2024 | 89.21 | 89.96 | 87.71 | 89.86 | 89.81 | 0.58% | 6,532,102 |
| Nov 19, 2024 | 87.71 | 89.67 | 87.58 | 89.34 | 89.29 | 0.71% | 6,784,741 |
| Nov 18, 2024 | 88.00 | 89.78 | 87.36 | 88.71 | 88.66 | 1.00% | 7,073,741 |
| Nov 15, 2024 | 89.14 | 89.79 | 87.48 | 87.83 | 87.78 | -3.16% | 10,001,282 |
| Nov 14, 2024 | 91.87 | 92.44 | 90.17 | 90.70 | 90.65 | 0.70% | 7,631,943 |
| Nov 13, 2024 | 91.45 | 92.85 | 89.75 | 90.07 | 90.02 | -2.92% | 9,162,994 |
| Nov 12, 2024 | 92.25 | 93.81 | 91.56 | 92.78 | 92.73 | 0.57% | 8,482,398 |
| Nov 11, 2024 | 93.50 | 94.23 | 90.35 | 92.25 | 92.20 | -1.65% | 10,626,634 |
| Nov 8, 2024 | 93.58 | 95.09 | 92.94 | 93.80 | 93.75 | -0.15% | 8,339,963 |
| Nov 7, 2024 | 91.72 | 94.07 | 91.70 | 93.94 | 93.89 | 3.65% | 11,491,065 |
| Nov 6, 2024 | 89.42 | 91.71 | 88.48 | 90.63 | 90.58 | 3.95% | 14,695,245 |
| Nov 5, 2024 | 86.28 | 87.99 | 85.07 | 87.19 | 87.14 | 3.33% | 10,233,729 |
| Nov 4, 2024 | 83.87 | 85.91 | 83.11 | 84.38 | 84.34 | -0.46% | 7,935,917 |
| Nov 1, 2024 | 84.20 | 87.28 | 83.44 | 84.77 | 84.73 | 5.82% | 20,330,467 |
| Oct 31, 2024 | 82.30 | 82.45 | 79.05 | 80.11 | 80.07 | -3.25% | 11,272,993 |
| Oct 30, 2024 | 83.43 | 84.25 | 82.49 | 82.80 | 82.76 | -2.44% | 8,417,733 |
| Oct 29, 2024 | 83.44 | 85.38 | 83.07 | 84.87 | 84.83 | 1.71% | 9,883,660 |
| Oct 28, 2024 | 82.60 | 83.92 | 81.88 | 83.44 | 83.40 | 2.24% | 6,652,477 |
| Oct 25, 2024 | 82.30 | 83.42 | 81.59 | 81.61 | 81.57 | -0.39% | 6,970,366 |
| Oct 24, 2024 | 82.87 | 82.88 | 81.23 | 81.93 | 81.89 | 0.12% | 6,226,284 |
| Oct 23, 2024 | 82.90 | 83.33 | 79.78 | 81.83 | 81.79 | -1.82% | 8,366,446 |
| Oct 22, 2024 | 81.20 | 83.65 | 81.20 | 83.35 | 83.31 | 1.86% | 8,795,086 |
| Oct 21, 2024 | 80.77 | 82.94 | 80.58 | 81.83 | 81.79 | 2.48% | 8,408,737 |
| Oct 18, 2024 | 80.47 | 81.07 | 79.52 | 79.85 | 79.81 | -0.08% | 5,995,981 |
| Oct 17, 2024 | 84.13 | 84.19 | 79.89 | 79.91 | 79.87 | -2.17% | 12,989,707 |
| Oct 16, 2024 | 79.41 | 82.41 | 78.25 | 81.68 | 81.64 | 2.86% | 16,355,609 |
| Oct 15, 2024 | 80.44 | 82.65 | 77.97 | 79.41 | 79.37 | 2.23% | 25,056,326 |
| Oct 14, 2024 | 75.00 | 77.92 | 74.55 | 77.68 | 77.64 | 4.96% | 12,347,893 |
| Oct 11, 2024 | 71.95 | 74.51 | 71.77 | 74.01 | 73.97 | 2.03% | 7,650,713 |
| Oct 10, 2024 | 72.01 | 72.88 | 71.48 | 72.54 | 72.44 | -0.41% | 7,658,406 |
| Oct 9, 2024 | 72.83 | 73.70 | 71.56 | 72.84 | 72.74 | -0.37% | 8,105,185 |
| Oct 8, 2024 | 72.65 | 73.78 | 71.81 | 73.11 | 73.01 | -0.83% | 9,750,117 |
| Oct 7, 2024 | 72.16 | 74.46 | 71.90 | 73.72 | 73.62 | 0.42% | 8,227,247 |
| Oct 4, 2024 | 73.72 | 74.25 | 72.61 | 73.41 | 73.31 | 1.62% | 10,253,214 |
| Oct 3, 2024 | 71.03 | 73.84 | 70.86 | 72.24 | 72.14 | 0.28% | 8,344,446 |
| Oct 2, 2024 | 70.50 | 72.98 | 70.02 | 72.04 | 71.94 | 2.46% | 10,872,919 |
| Oct 1, 2024 | 72.03 | 72.78 | 69.99 | 70.31 | 70.22 | -2.51% | 12,896,377 |
| Sep 30, 2024 | 70.53 | 72.19 | 70.24 | 72.12 | 72.02 | 1.59% | 9,083,568 |
| Sep 27, 2024 | 73.20 | 73.35 | 70.06 | 70.99 | 70.90 | -3.35% | 12,366,858 |