Skip to main content
Marvell Technology, Inc. (MRVL)
NASDAQ: MRVL · Real-Time Price · USD
71.68
-1.08 (-1.48%)
At close: Mar 25, 2025, 4:00 PM
71.80
+0.12 (0.17%)
After-hours: Mar 25, 2025, 6:10 PM EST

Marvell Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202572.5073.2371.0971.6771.67-1.50%9,420,912
Mar 24, 202571.4072.9271.0672.7672.763.37%12,185,883
Mar 21, 202568.6070.7968.4470.3970.39-0.14%11,942,265
Mar 20, 202569.1771.1368.8570.4970.490.97%9,083,011
Mar 19, 202568.5371.3767.9969.8169.812.24%12,228,794
Mar 18, 202569.6269.9567.7668.2868.28-3.01%11,613,608
Mar 17, 202568.7570.5768.5170.4070.402.41%13,419,361
Mar 14, 202570.1770.7667.9868.7468.74-0.03%15,613,084
Mar 13, 202569.7371.5867.6568.7668.76-1.56%14,947,751
Mar 12, 202569.7371.3368.6369.8569.854.01%20,642,643
Mar 11, 202566.4369.0065.3467.1667.162.27%23,332,999
Mar 10, 202568.3568.5563.6565.6765.67-7.30%31,771,486
Mar 7, 202571.9672.3367.2870.8470.84-1.99%38,853,086
Mar 6, 202574.0875.7771.6572.2872.28-19.81%60,967,027
Mar 5, 202588.7690.7485.1890.1490.142.05%33,773,840
Mar 4, 202585.3291.8283.2488.3388.332.91%21,475,399
Mar 3, 202591.9992.8884.8785.8385.83-6.52%20,882,239
Feb 28, 202587.1792.0886.1391.8291.824.76%22,345,355
Feb 27, 202598.0098.0687.2887.6587.65-7.64%22,770,281
Feb 26, 202595.8596.6593.9694.9094.902.04%13,955,169
Feb 25, 202597.0097.0491.7393.0093.00-5.01%24,331,420
Feb 24, 2025104.22104.6797.4197.9197.91-5.68%17,235,058
Feb 21, 2025109.11109.75102.36103.81103.81-4.51%11,018,985
Feb 20, 2025110.63111.00106.82108.71108.71-2.10%9,391,898
Feb 19, 2025110.15112.50109.14111.04111.043.50%13,244,243
Feb 18, 2025106.99107.91104.94107.29107.290.73%9,737,456
Feb 14, 2025102.97107.02100.22106.51106.512.91%13,539,806
Feb 13, 2025105.35106.77103.17103.50103.50-1.82%12,686,379
Feb 12, 2025106.75108.02105.08105.42105.42-3.39%11,998,686
Feb 11, 2025110.62112.46108.82109.12109.12-3.26%9,059,640
Feb 10, 2025111.79113.54111.00112.80112.801.97%10,214,331
Feb 7, 2025121.41121.81110.43110.62110.62-7.23%20,991,735
Feb 6, 2025116.46119.48115.50119.24119.242.39%10,687,256
Feb 5, 2025112.00116.85110.76116.46116.466.17%13,552,759
Feb 4, 2025107.88111.58105.69109.69109.69-3.41%14,220,135
Feb 3, 2025108.74115.35108.40113.56113.560.62%11,389,523
Jan 31, 2025112.45115.79111.20112.86112.862.29%15,207,378
Jan 30, 2025111.37112.00109.04110.33110.333.31%14,568,172
Jan 29, 2025104.61107.26103.11106.79106.792.80%16,052,869
Jan 28, 2025103.30105.05100.05103.88103.883.54%20,322,329
Jan 27, 2025108.03108.1599.52100.33100.33-19.10%38,462,494
Jan 24, 2025126.68127.20123.67124.02124.02-1.62%9,605,639
Jan 23, 2025123.36127.48121.73126.06126.060.68%9,530,833
Jan 22, 2025124.80126.45124.24125.21125.211.16%10,126,745
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