Skip to main content
Marvell Technology, Inc. (MRVL)
NASDAQ: MRVL · Real-Time Price · USD
125.21
+1.43 (1.16%)
At close: Jan 22, 2025, 4:00 PM
124.50
-0.71 (-0.57%)
After-hours: Jan 22, 2025, 7:57 PM EST

Marvell Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2025124.80126.45124.24125.21125.211.16%10,094,210
Jan 21, 2025125.85126.11122.10123.78123.78-0.79%12,770,695
Jan 17, 2025119.92125.37119.40124.76124.766.11%14,869,595
Jan 16, 2025118.43120.87116.34117.58117.581.36%12,181,936
Jan 15, 2025118.33119.09115.75116.00116.000.69%10,579,565
Jan 14, 2025116.74117.70113.88115.20115.200.04%6,889,675
Jan 13, 2025112.00115.33111.55115.15115.150.73%9,615,373
Jan 10, 2025116.16116.55113.64114.32114.32-3.31%10,782,005
Jan 8, 2025115.50118.41114.82118.23118.171.72%8,372,847
Jan 7, 2025120.39120.45115.00116.23116.17-2.34%10,686,903
Jan 6, 2025122.29123.41117.82119.01118.950.70%15,261,593
Jan 3, 2025115.11118.33114.74118.18118.124.07%11,785,151
Jan 2, 2025110.65114.99110.25113.56113.502.82%9,071,459
Dec 31, 2024111.52112.25109.80110.45110.39-1.08%4,659,559
Dec 30, 2024110.72113.11109.78111.66111.60-1.73%6,271,779
Dec 27, 2024114.63114.99111.39113.62113.56-1.81%6,199,874
Dec 26, 2024115.16116.51114.11115.71115.65-0.21%6,487,589
Dec 24, 2024115.44116.00113.40115.95115.891.93%5,660,903
Dec 23, 2024112.65114.42111.32113.76113.701.66%8,629,771
Dec 20, 2024107.98114.37107.37111.90111.842.56%28,801,628
Dec 19, 2024107.72110.38106.67109.11109.053.64%21,497,802
Dec 18, 2024112.50113.51104.38105.28105.23-6.21%24,146,025
Dec 17, 2024122.37122.93111.90112.25112.19-10.04%32,166,227
Dec 16, 2024122.50126.15119.13124.78124.723.32%23,750,747
Dec 13, 2024117.99121.86115.10120.77120.7110.79%36,722,464
Dec 12, 2024110.53110.94107.92109.01108.95-2.11%10,190,369
Dec 11, 2024109.89111.98108.48111.36111.304.39%14,798,823
Dec 10, 2024107.86108.71105.00106.68106.62-0.33%13,901,553
Dec 9, 2024111.72112.88106.33107.03106.97-5.71%17,640,777
Dec 6, 2024113.48114.75111.63113.51113.450.12%13,782,517
Dec 5, 2024116.60116.60112.10113.37113.31-4.05%23,963,483
Dec 4, 2024112.33119.88109.57118.15118.0923.19%59,995,896
Dec 3, 202497.7998.7294.6095.9195.86-0.98%25,015,357
Dec 2, 202497.3797.6394.9596.8696.814.50%17,482,036
Nov 29, 202491.1893.7890.4292.6992.642.87%7,131,611
Nov 27, 202492.7192.7188.0190.1090.05-3.26%8,787,917
Nov 26, 202494.0095.5592.0393.1493.090.98%9,016,219
Nov 25, 202493.8594.3691.8392.2492.19-0.29%9,986,338
Nov 22, 202494.0694.7892.0192.5192.46-0.46%7,455,242
Nov 21, 202491.7793.4990.0792.9492.893.43%9,535,140
Nov 20, 202489.2189.9687.7189.8689.810.58%6,532,102
Nov 19, 202487.7189.6787.5889.3489.290.71%6,784,741
Nov 18, 202488.0089.7887.3688.7188.661.00%7,073,741
Nov 15, 202489.1489.7987.4887.8387.78-3.16%10,001,282
Nov 14, 202491.8792.4490.1790.7090.650.70%7,631,943
Nov 13, 202491.4592.8589.7590.0790.02-2.92%9,162,994
Nov 12, 202492.2593.8191.5692.7892.730.57%8,482,398
Nov 11, 202493.5094.2390.3592.2592.20-1.65%10,626,634
Nov 8, 202493.5895.0992.9493.8093.75-0.15%8,339,963
Nov 7, 202491.7294.0791.7093.9493.893.65%11,491,065
Nov 6, 202489.4291.7188.4890.6390.583.95%14,695,245
Nov 5, 202486.2887.9985.0787.1987.143.33%10,233,729
Nov 4, 202483.8785.9183.1184.3884.34-0.46%7,935,917
Nov 1, 202484.2087.2883.4484.7784.735.82%20,330,467
Oct 31, 202482.3082.4579.0580.1180.07-3.25%11,272,993
Oct 30, 202483.4384.2582.4982.8082.76-2.44%8,417,733
Oct 29, 202483.4485.3883.0784.8784.831.71%9,883,660
Oct 28, 202482.6083.9281.8883.4483.402.24%6,652,477
Oct 25, 202482.3083.4281.5981.6181.57-0.39%6,970,366
Oct 24, 202482.8782.8881.2381.9381.890.12%6,226,284
Oct 23, 202482.9083.3379.7881.8381.79-1.82%8,366,446
Oct 22, 202481.2083.6581.2083.3583.311.86%8,795,086
Oct 21, 202480.7782.9480.5881.8381.792.48%8,408,737
Oct 18, 202480.4781.0779.5279.8579.81-0.08%5,995,981
Oct 17, 202484.1384.1979.8979.9179.87-2.17%12,989,707
Oct 16, 202479.4182.4178.2581.6881.642.86%16,355,609
Oct 15, 202480.4482.6577.9779.4179.372.23%25,056,326
Oct 14, 202475.0077.9274.5577.6877.644.96%12,347,893
Oct 11, 202471.9574.5171.7774.0173.972.03%7,650,713
Oct 10, 202472.0172.8871.4872.5472.44-0.41%7,658,406
Oct 9, 202472.8373.7071.5672.8472.74-0.37%8,105,185
Oct 8, 202472.6573.7871.8173.1173.01-0.83%9,750,117
Oct 7, 202472.1674.4671.9073.7273.620.42%8,227,247
Oct 4, 202473.7274.2572.6173.4173.311.62%10,253,214
Oct 3, 202471.0373.8470.8672.2472.140.28%8,344,446
Oct 2, 202470.5072.9870.0272.0471.942.46%10,872,919
Oct 1, 202472.0372.7869.9970.3170.22-2.51%12,896,377
Sep 30, 202470.5372.1970.2472.1272.021.59%9,083,568
Sep 27, 202473.2073.3570.0670.9970.90-3.35%12,366,858
Sep 26, 202473.7974.8371.4773.4573.353.19%11,715,309
Sep 25, 202470.7071.9970.3171.1871.09-0.03%9,341,090
Sep 24, 202472.4172.6670.8571.2071.11-0.85%7,702,091
Sep 23, 202473.8774.1170.0771.8171.71-2.79%14,430,638
Sep 20, 202474.4874.7572.4473.8773.77-1.35%14,307,713
Sep 19, 202474.8376.0273.5174.8874.784.65%12,149,577
Sep 18, 202473.0074.0671.4171.5571.46-1.68%8,449,222
Sep 17, 202474.0074.2371.9772.7772.67-0.86%6,346,697
Sep 16, 202473.8774.4272.4473.4073.30-1.45%7,666,725
Sep 13, 202475.0175.9173.2874.4874.380.24%8,863,578
Sep 12, 202474.0775.6273.3174.3074.20-0.79%10,597,655
Sep 11, 202472.8775.1570.9574.8974.794.59%14,571,598
Sep 10, 202468.5671.8768.4871.6071.503.87%12,203,665
Sep 9, 202467.8469.0367.5168.9368.844.12%11,622,622
Sep 6, 202469.5069.5965.5366.2066.11-5.28%17,130,889
Sep 5, 202469.7271.9969.3669.8969.80-1.38%8,823,842
Sep 4, 202469.0872.1668.5670.8770.781.21%11,555,889
Sep 3, 202474.5875.0069.5470.0269.93-8.16%22,273,167
Aug 30, 202478.3079.0072.7176.2476.149.16%32,029,839
Aug 29, 202469.1471.7668.8369.8469.752.05%16,527,027
Aug 28, 202469.1069.9767.6368.4468.35-1.82%8,660,979