Marvell Technology, Inc. (MRVL)
NASDAQ: MRVL · Real-Time Price · USD
78.39
+0.60 (0.77%)
At close: Feb 24, 2026, 4:00 PM EST
78.48
+0.09 (0.11%)
After-hours: Feb 24, 2026, 7:59 PM EST
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 78.00 | 79.70 | 77.18 | 78.39 | 78.39 | 0.77% | 8,385,532 |
| Feb 23, 2026 | 78.39 | 79.11 | 76.07 | 77.79 | 77.79 | -2.13% | 11,622,595 |
| Feb 20, 2026 | 78.24 | 80.35 | 77.60 | 79.48 | 79.48 | -0.16% | 8,795,346 |
| Feb 19, 2026 | 78.38 | 79.67 | 77.72 | 79.61 | 79.61 | 0.66% | 6,512,171 |
| Feb 18, 2026 | 79.15 | 80.40 | 78.49 | 79.09 | 79.09 | 0.10% | 8,408,247 |
| Feb 17, 2026 | 77.32 | 80.32 | 76.63 | 79.01 | 79.01 | 0.51% | 10,568,517 |
| Feb 13, 2026 | 77.95 | 79.97 | 77.75 | 78.61 | 78.61 | 0.49% | 7,615,413 |
| Feb 12, 2026 | 82.19 | 82.19 | 77.44 | 78.23 | 78.23 | -3.82% | 13,643,781 |
| Feb 11, 2026 | 83.60 | 83.78 | 79.21 | 81.34 | 81.34 | -0.82% | 11,636,729 |
| Feb 10, 2026 | 82.69 | 83.40 | 81.49 | 82.01 | 82.01 | -0.41% | 10,561,407 |
| Feb 9, 2026 | 79.61 | 83.06 | 78.67 | 82.35 | 82.35 | 2.58% | 13,775,402 |
| Feb 6, 2026 | 76.84 | 80.75 | 76.52 | 80.28 | 80.28 | 8.18% | 22,581,787 |
| Feb 5, 2026 | 72.88 | 74.79 | 70.69 | 74.21 | 74.21 | 0.65% | 19,201,991 |
| Feb 4, 2026 | 75.00 | 76.06 | 71.78 | 73.73 | 73.73 | -2.40% | 17,506,178 |
| Feb 3, 2026 | 78.54 | 78.97 | 72.79 | 75.54 | 75.54 | -3.97% | 22,563,947 |
| Feb 2, 2026 | 77.61 | 78.98 | 76.72 | 78.66 | 78.66 | -0.33% | 14,512,952 |
| Jan 30, 2026 | 80.05 | 81.70 | 78.18 | 78.92 | 78.92 | -2.98% | 12,581,446 |
| Jan 29, 2026 | 81.94 | 82.44 | 78.30 | 81.34 | 81.34 | -2.73% | 13,944,872 |
| Jan 28, 2026 | 84.58 | 85.47 | 82.70 | 83.62 | 83.62 | 0.83% | 10,310,998 |
| Jan 27, 2026 | 82.87 | 83.74 | 81.30 | 82.93 | 82.93 | 1.42% | 11,307,877 |
| Jan 26, 2026 | 79.82 | 83.44 | 79.56 | 81.77 | 81.77 | 1.92% | 12,464,569 |
| Jan 23, 2026 | 81.22 | 82.02 | 79.72 | 80.23 | 80.23 | -3.45% | 13,924,585 |
| Jan 22, 2026 | 84.47 | 85.35 | 82.74 | 83.10 | 83.10 | 0.67% | 12,997,557 |
| Jan 21, 2026 | 80.40 | 84.29 | 80.40 | 82.55 | 82.55 | 3.45% | 17,134,341 |
| Jan 20, 2026 | 79.31 | 83.48 | 79.02 | 79.80 | 79.80 | -0.82% | 18,688,018 |
| Jan 16, 2026 | 81.45 | 82.48 | 80.30 | 80.46 | 80.46 | 0.10% | 15,011,195 |
| Jan 15, 2026 | 82.72 | 82.94 | 80.00 | 80.38 | 80.38 | -1.02% | 16,593,531 |
| Jan 14, 2026 | 82.96 | 83.00 | 79.27 | 81.21 | 81.21 | -2.22% | 15,295,737 |
| Jan 13, 2026 | 83.51 | 84.06 | 82.75 | 83.05 | 83.05 | 0.19% | 9,133,496 |
| Jan 12, 2026 | 82.42 | 83.75 | 82.08 | 82.89 | 82.89 | -0.40% | 10,146,627 |
| Jan 9, 2026 | 84.03 | 84.45 | 82.19 | 83.22 | 83.22 | -0.28% | 13,486,251 |
| Jan 8, 2026 | 84.70 | 84.92 | 82.88 | 83.45 | 83.39 | -1.41% | 10,695,909 |
| Jan 7, 2026 | 86.52 | 86.54 | 83.59 | 84.64 | 84.58 | -4.07% | 17,230,818 |
| Jan 6, 2026 | 92.70 | 94.20 | 86.77 | 88.23 | 88.17 | -2.22% | 24,322,732 |
| Jan 5, 2026 | 93.02 | 93.97 | 88.12 | 90.23 | 90.17 | 0.94% | 21,328,382 |
| Jan 2, 2026 | 86.74 | 90.08 | 86.60 | 89.39 | 89.33 | 5.19% | 14,987,538 |
| Dec 31, 2025 | 86.80 | 86.92 | 84.94 | 84.98 | 84.92 | -2.05% | 7,234,081 |
| Dec 30, 2025 | 85.76 | 88.10 | 85.72 | 86.76 | 86.70 | 1.17% | 9,583,033 |
| Dec 29, 2025 | 85.33 | 86.10 | 84.20 | 85.76 | 85.70 | -0.67% | 9,677,705 |
| Dec 26, 2025 | 87.10 | 87.20 | 85.97 | 86.34 | 86.28 | -0.17% | 5,000,977 |
| Dec 24, 2025 | 87.25 | 87.77 | 86.10 | 86.49 | 86.43 | -1.36% | 5,335,275 |
| Dec 23, 2025 | 84.40 | 88.05 | 84.29 | 87.68 | 87.62 | 3.40% | 12,334,101 |
| Dec 22, 2025 | 86.58 | 87.35 | 84.45 | 84.80 | 84.74 | 0.84% | 9,870,960 |
| Dec 19, 2025 | 84.05 | 86.22 | 83.70 | 84.09 | 84.03 | -0.45% | 21,722,238 |
| Dec 18, 2025 | 84.48 | 85.03 | 82.65 | 84.47 | 84.41 | 3.39% | 12,732,068 |
| Dec 17, 2025 | 86.50 | 87.18 | 81.18 | 81.70 | 81.64 | -2.82% | 16,662,726 |
| Dec 16, 2025 | 83.58 | 84.45 | 82.23 | 84.07 | 84.01 | -0.23% | 9,483,825 |
| Dec 15, 2025 | 84.87 | 85.85 | 83.67 | 84.26 | 84.20 | -0.20% | 11,953,281 |
| Dec 12, 2025 | 87.63 | 89.00 | 83.89 | 84.43 | 84.36 | -5.60% | 21,576,260 |
| Dec 11, 2025 | 90.98 | 91.74 | 87.51 | 89.43 | 89.37 | -3.29% | 16,593,469 |