Marvell Technology, Inc. (MRVL)
NASDAQ: MRVL · Real-Time Price · USD
77.34
+1.49 (1.96%)
At close: Aug 8, 2025, 4:00 PM
77.60
+0.26 (0.34%)
After-hours: Aug 8, 2025, 7:59 PM EDT
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 76.20 | 77.39 | 75.61 | 77.34 | 77.34 | 1.96% | 9,924,188 |
| Aug 7, 2025 | 76.50 | 77.25 | 74.19 | 75.85 | 75.85 | 0.70% | 14,628,009 |
| Aug 6, 2025 | 76.08 | 76.45 | 73.98 | 75.32 | 75.32 | -1.71% | 14,469,742 |
| Aug 5, 2025 | 76.91 | 78.00 | 74.96 | 76.63 | 76.63 | 0.13% | 11,920,837 |
| Aug 4, 2025 | 75.70 | 76.89 | 74.82 | 76.53 | 76.53 | 2.79% | 11,882,866 |
| Aug 1, 2025 | 77.07 | 77.16 | 73.42 | 74.45 | 74.45 | -7.37% | 28,877,005 |
| Jul 31, 2025 | 82.75 | 83.25 | 79.62 | 80.37 | 80.37 | -1.68% | 26,433,200 |
| Jul 30, 2025 | 83.11 | 85.27 | 80.57 | 81.74 | 81.74 | 7.07% | 45,527,621 |
| Jul 29, 2025 | 76.40 | 78.76 | 75.97 | 76.34 | 76.34 | 0.57% | 14,717,171 |
| Jul 28, 2025 | 75.15 | 76.59 | 74.66 | 75.91 | 75.91 | 2.29% | 13,267,385 |
| Jul 25, 2025 | 74.00 | 74.55 | 73.10 | 74.21 | 74.21 | 0.23% | 9,830,297 |
| Jul 24, 2025 | 73.67 | 74.12 | 72.39 | 74.04 | 74.04 | 1.05% | 10,641,420 |
| Jul 23, 2025 | 72.57 | 73.71 | 72.24 | 73.27 | 73.27 | 1.78% | 11,238,972 |
| Jul 22, 2025 | 72.98 | 73.15 | 70.30 | 71.99 | 71.99 | -1.46% | 12,192,278 |
| Jul 21, 2025 | 73.49 | 73.55 | 72.20 | 73.06 | 73.06 | -2.13% | 15,595,299 |
| Jul 18, 2025 | 72.35 | 75.26 | 71.15 | 74.65 | 74.65 | 3.67% | 16,914,838 |
| Jul 17, 2025 | 71.10 | 73.13 | 70.12 | 72.01 | 72.01 | 1.64% | 15,029,989 |
| Jul 16, 2025 | 70.13 | 71.02 | 68.00 | 70.85 | 70.85 | -2.15% | 26,477,225 |
| Jul 15, 2025 | 73.75 | 74.01 | 72.12 | 72.41 | 72.41 | -0.14% | 15,683,138 |
| Jul 14, 2025 | 72.11 | 72.95 | 70.48 | 72.51 | 72.51 | -0.28% | 12,029,432 |
| Jul 11, 2025 | 72.57 | 73.18 | 72.12 | 72.71 | 72.71 | -0.89% | 10,136,044 |
| Jul 10, 2025 | 72.40 | 73.56 | 71.39 | 73.36 | 73.30 | 1.52% | 11,542,367 |
| Jul 9, 2025 | 72.51 | 73.49 | 71.30 | 72.26 | 72.20 | 0.43% | 18,453,463 |
| Jul 8, 2025 | 72.33 | 73.50 | 71.80 | 71.95 | 71.89 | 0.56% | 16,356,821 |
| Jul 7, 2025 | 74.43 | 74.81 | 71.45 | 71.55 | 71.49 | -4.83% | 22,050,920 |
| Jul 3, 2025 | 74.83 | 75.34 | 74.13 | 75.18 | 75.12 | 1.25% | 10,217,992 |
| Jul 2, 2025 | 76.19 | 79.09 | 73.78 | 74.25 | 74.19 | -2.61% | 39,388,471 |
| Jul 1, 2025 | 76.73 | 77.78 | 75.04 | 76.24 | 76.18 | -1.50% | 16,702,108 |
| Jun 30, 2025 | 78.40 | 78.44 | 76.71 | 77.40 | 77.34 | 0.31% | 17,072,919 |
| Jun 27, 2025 | 78.85 | 79.00 | 76.41 | 77.16 | 77.10 | -3.51% | 27,254,025 |
| Jun 26, 2025 | 79.03 | 81.12 | 77.45 | 79.97 | 79.90 | 5.32% | 37,440,580 |
| Jun 25, 2025 | 76.37 | 76.49 | 74.60 | 75.93 | 75.87 | 0.96% | 19,426,652 |
| Jun 24, 2025 | 72.39 | 75.44 | 71.91 | 75.21 | 75.15 | 6.26% | 26,999,800 |
| Jun 23, 2025 | 72.99 | 73.18 | 69.18 | 70.78 | 70.72 | -3.71% | 26,862,066 |
| Jun 20, 2025 | 77.06 | 77.32 | 73.30 | 73.51 | 73.45 | -1.92% | 46,009,131 |
| Jun 18, 2025 | 74.53 | 77.65 | 73.73 | 74.95 | 74.89 | 7.09% | 55,359,767 |
| Jun 17, 2025 | 70.22 | 72.75 | 69.17 | 69.99 | 69.93 | -0.61% | 25,313,412 |
| Jun 16, 2025 | 68.52 | 71.28 | 68.04 | 70.42 | 70.36 | 4.81% | 19,706,137 |
| Jun 13, 2025 | 68.06 | 68.97 | 66.97 | 67.19 | 67.14 | -3.52% | 14,159,786 |
| Jun 12, 2025 | 67.94 | 70.06 | 67.77 | 69.64 | 69.58 | 2.05% | 11,862,640 |
| Jun 11, 2025 | 69.39 | 70.24 | 67.64 | 68.24 | 68.18 | -0.87% | 13,885,466 |
| Jun 10, 2025 | 69.93 | 70.58 | 68.06 | 68.84 | 68.78 | -0.43% | 14,948,718 |
| Jun 9, 2025 | 69.47 | 71.24 | 68.96 | 69.14 | 69.08 | 1.16% | 19,351,772 |
| Jun 6, 2025 | 66.97 | 69.78 | 66.31 | 68.35 | 68.29 | 4.90% | 22,926,335 |
| Jun 5, 2025 | 67.27 | 67.59 | 64.81 | 65.16 | 65.11 | -1.72% | 23,516,955 |
| Jun 4, 2025 | 63.04 | 67.03 | 61.86 | 66.30 | 66.25 | 6.32% | 26,990,198 |
| Jun 3, 2025 | 62.03 | 63.51 | 61.15 | 62.36 | 62.31 | 1.45% | 19,286,571 |
| Jun 2, 2025 | 59.75 | 62.30 | 59.53 | 61.47 | 61.42 | 2.13% | 18,270,250 |
| May 30, 2025 | 60.80 | 60.98 | 58.61 | 60.19 | 60.14 | -5.55% | 48,347,484 |
| May 29, 2025 | 67.36 | 67.59 | 63.33 | 63.73 | 63.68 | -1.33% | 39,014,692 |