Marvell Technology, Inc. (MRVL)
NASDAQ: MRVL · Real-Time Price · USD
61.98
-0.35 (-0.56%)
At close: May 5, 2025, 4:00 PM
61.80
-0.18 (-0.29%)
After-hours: May 5, 2025, 5:50 PM EDT
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 61.69 | 62.95 | 61.08 | 61.98 | 61.98 | -0.56% | 9,098,876 |
| May 2, 2025 | 62.20 | 63.43 | 61.97 | 62.33 | 62.33 | 2.26% | 15,638,639 |
| May 1, 2025 | 60.15 | 61.78 | 59.27 | 60.95 | 60.95 | 4.42% | 17,638,207 |
| Apr 30, 2025 | 56.28 | 58.44 | 55.86 | 58.37 | 58.37 | -0.53% | 14,316,625 |
| Apr 29, 2025 | 58.21 | 59.75 | 58.01 | 58.68 | 58.68 | -0.03% | 14,831,858 |
| Apr 28, 2025 | 58.29 | 58.87 | 56.70 | 58.70 | 58.70 | -0.37% | 13,839,981 |
| Apr 25, 2025 | 56.98 | 59.26 | 56.76 | 58.92 | 58.92 | 2.77% | 11,929,606 |
| Apr 24, 2025 | 54.80 | 57.97 | 54.46 | 57.33 | 57.33 | 6.62% | 21,404,785 |
| Apr 23, 2025 | 54.85 | 55.95 | 53.36 | 53.77 | 53.77 | 6.22% | 18,934,594 |
| Apr 22, 2025 | 50.11 | 51.47 | 49.78 | 50.62 | 50.62 | 2.51% | 15,732,394 |
| Apr 21, 2025 | 50.30 | 50.71 | 48.09 | 49.38 | 49.38 | -4.49% | 14,037,992 |
| Apr 17, 2025 | 52.01 | 52.49 | 50.79 | 51.70 | 51.70 | -0.44% | 12,283,651 |
| Apr 16, 2025 | 50.48 | 52.44 | 49.70 | 51.93 | 51.93 | -2.61% | 19,820,154 |
| Apr 15, 2025 | 52.51 | 54.14 | 52.43 | 53.32 | 53.32 | 2.03% | 11,297,368 |
| Apr 14, 2025 | 55.85 | 56.03 | 51.34 | 52.26 | 52.26 | -2.12% | 19,412,994 |
| Apr 11, 2025 | 52.59 | 53.39 | 51.44 | 53.39 | 53.39 | 0.98% | 17,726,834 |
| Apr 10, 2025 | 58.20 | 58.42 | 50.31 | 52.87 | 52.81 | -13.27% | 34,622,059 |
| Apr 9, 2025 | 50.29 | 61.30 | 49.71 | 60.96 | 60.89 | 21.85% | 38,033,701 |
| Apr 8, 2025 | 54.24 | 56.25 | 48.54 | 50.03 | 49.97 | -1.90% | 32,326,219 |
| Apr 7, 2025 | 47.46 | 55.02 | 47.09 | 51.00 | 50.94 | 3.18% | 30,875,521 |
| Apr 4, 2025 | 52.69 | 52.86 | 47.31 | 49.43 | 49.38 | -11.16% | 37,313,397 |
| Apr 3, 2025 | 58.64 | 59.30 | 55.42 | 55.64 | 55.58 | -12.00% | 25,213,177 |
| Apr 2, 2025 | 61.50 | 64.73 | 61.46 | 63.23 | 63.16 | 0.89% | 13,138,244 |
| Apr 1, 2025 | 61.45 | 62.72 | 60.78 | 62.67 | 62.60 | 1.79% | 12,613,337 |
| Mar 31, 2025 | 60.38 | 61.66 | 59.24 | 61.57 | 61.50 | -0.76% | 16,032,442 |
| Mar 28, 2025 | 64.63 | 64.89 | 61.25 | 62.04 | 61.97 | -4.35% | 18,790,374 |
| Mar 27, 2025 | 66.06 | 66.63 | 63.92 | 64.86 | 64.79 | -2.85% | 14,956,136 |
| Mar 26, 2025 | 71.00 | 71.20 | 65.84 | 66.76 | 66.69 | -6.85% | 19,812,649 |
| Mar 25, 2025 | 72.50 | 73.23 | 71.09 | 71.67 | 71.59 | -1.50% | 9,443,098 |
| Mar 24, 2025 | 71.40 | 72.92 | 71.06 | 72.76 | 72.68 | 3.37% | 12,185,883 |
| Mar 21, 2025 | 68.60 | 70.79 | 68.44 | 70.39 | 70.31 | -0.14% | 11,942,265 |
| Mar 20, 2025 | 69.17 | 71.13 | 68.85 | 70.49 | 70.41 | 0.97% | 9,083,011 |
| Mar 19, 2025 | 68.53 | 71.37 | 67.99 | 69.81 | 69.73 | 2.24% | 12,228,794 |
| Mar 18, 2025 | 69.62 | 69.95 | 67.76 | 68.28 | 68.20 | -3.01% | 11,613,608 |
| Mar 17, 2025 | 68.75 | 70.57 | 68.51 | 70.40 | 70.32 | 2.41% | 13,419,361 |
| Mar 14, 2025 | 70.17 | 70.76 | 67.98 | 68.74 | 68.66 | -0.03% | 15,613,084 |
| Mar 13, 2025 | 69.73 | 71.58 | 67.65 | 68.76 | 68.68 | -1.56% | 14,947,751 |
| Mar 12, 2025 | 69.73 | 71.33 | 68.63 | 69.85 | 69.77 | 4.01% | 20,642,643 |
| Mar 11, 2025 | 66.43 | 69.00 | 65.34 | 67.16 | 67.09 | 2.27% | 23,332,999 |
| Mar 10, 2025 | 68.35 | 68.55 | 63.65 | 65.67 | 65.60 | -7.30% | 31,771,486 |
| Mar 7, 2025 | 71.96 | 72.33 | 67.28 | 70.84 | 70.76 | -1.99% | 38,853,086 |
| Mar 6, 2025 | 74.08 | 75.77 | 71.65 | 72.28 | 72.20 | -19.81% | 60,967,027 |
| Mar 5, 2025 | 88.76 | 90.74 | 85.18 | 90.14 | 90.04 | 2.05% | 33,773,840 |
| Mar 4, 2025 | 85.32 | 91.82 | 83.24 | 88.33 | 88.23 | 2.91% | 21,475,399 |
| Mar 3, 2025 | 91.99 | 92.88 | 84.87 | 85.83 | 85.73 | -6.52% | 20,882,239 |
| Feb 28, 2025 | 87.17 | 92.08 | 86.13 | 91.82 | 91.72 | 4.76% | 22,345,355 |
| Feb 27, 2025 | 98.00 | 98.06 | 87.28 | 87.65 | 87.55 | -7.64% | 22,770,281 |
| Feb 26, 2025 | 95.85 | 96.65 | 93.96 | 94.90 | 94.79 | 2.04% | 13,955,169 |
| Feb 25, 2025 | 97.00 | 97.04 | 91.73 | 93.00 | 92.90 | -5.01% | 24,331,420 |
| Feb 24, 2025 | 104.22 | 104.67 | 97.41 | 97.91 | 97.80 | -5.68% | 17,235,058 |