Skip to main content
logo
Marvell Technology, Inc. (MRVL)
NASDAQ: MRVL · Real-Time Price · USD
83.17
-0.64 (-0.76%)
At close: Sep 26, 2025, 4:00 PM EDT
83.13
-0.04 (-0.05%)
After-hours: Sep 26, 2025, 7:59 PM EDT

Marvell Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202582.4783.8781.5483.1783.17-0.76%26,680,463
Sep 25, 202578.1284.4676.3283.8183.814.64%43,286,048
Sep 24, 202576.9681.7275.0780.0980.097.33%50,429,455
Sep 23, 202575.3976.3574.0274.6274.62-1.20%21,403,681
Sep 22, 202573.3575.9373.3575.5375.531.71%20,037,675
Sep 19, 202574.7575.3773.3274.2674.260.04%31,788,103
Sep 18, 202572.7575.0072.4974.2374.234.58%28,894,826
Sep 17, 202568.8672.4168.3670.9870.983.08%29,593,087
Sep 16, 202567.8469.1867.3668.8668.862.12%15,931,047
Sep 15, 202567.4568.1166.3367.4367.430.12%17,340,784
Sep 12, 202567.5567.7566.1467.3567.351.14%14,868,571
Sep 11, 202567.0068.2066.3666.5966.59-0.76%13,912,357
Sep 10, 202567.9268.5266.6867.1067.100.39%23,751,448
Sep 9, 202565.8667.4465.1966.8466.841.27%17,225,992
Sep 8, 202563.6266.1363.0766.0066.004.22%24,466,604
Sep 5, 202563.9864.5962.4763.3363.33-1.20%25,793,051
Sep 4, 202562.1464.5361.4464.1064.102.87%27,726,378
Sep 3, 202564.0564.5261.7262.3162.31-3.54%33,405,237
Sep 2, 202561.9664.6661.8164.6064.602.76%36,275,637
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