Marvell Technology, Inc. (MRVL)

Marvell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	86.58	87.35	84.45	84.80	84.80	0.84%	9,434,764
Dec 19, 2025	84.05	86.22	83.70	84.09	84.09	-0.45%	20,323,877
Dec 18, 2025	84.48	85.03	82.65	84.47	84.47	3.39%	12,721,164
Dec 17, 2025	81.70	81.70	81.70	81.70	81.70	-2.82%	15,670,967
Dec 16, 2025	83.58	84.45	82.23	84.07	84.07	-0.23%	9,441,011
Dec 15, 2025	84.87	85.85	83.67	84.26	84.26	-0.20%	11,893,612
Dec 12, 2025	87.63	89.00	83.89	84.43	84.43	-5.60%	21,051,473
Dec 11, 2025	90.98	91.74	87.51	89.43	89.43	-3.29%	16,131,290
Dec 10, 2025	91.33	92.85	90.15	92.47	92.47	4.02%	22,467,167
Dec 9, 2025	91.59	91.69	88.04	88.90	88.90	-3.37%	22,405,951
Dec 8, 2025	90.45	92.79	88.92	92.00	92.00	-6.99%	40,587,771
Dec 5, 2025	100.40	102.64	97.31	98.91	98.91	0.73%	21,289,467
Dec 4, 2025	99.41	102.77	97.18	98.19	98.19	-2.01%	23,910,793
Dec 3, 2025	100.04	102.11	95.79	100.20	100.20	7.87%	52,804,975
Dec 2, 2025	92.66	93.86	91.46	92.89	92.89	1.96%	38,231,081
Dec 1, 2025	89.14	92.74	88.30	91.10	91.10	1.90%	18,143,365
Nov 28, 2025	85.90	89.53	84.52	89.40	89.40	1.92%	11,235,557
Nov 26, 2025	84.59	89.31	84.03	87.72	87.72	5.14%	15,019,116
Nov 25, 2025	82.50	83.81	80.53	83.43	83.43	-0.43%	11,667,946
Nov 24, 2025	78.49	84.58	78.00	83.79	83.79	8.19%	23,945,125
Nov 21, 2025	76.76	78.92	73.62	77.45	77.45	1.00%	16,211,023
Nov 20, 2025	83.40	84.44	76.08	76.68	76.68	-5.71%	23,315,865
Nov 19, 2025	79.09	81.89	78.78	81.32	81.32	3.36%	13,688,200
Nov 18, 2025	80.47	81.75	78.44	78.68	78.68	-5.72%	23,426,922
Nov 17, 2025	85.43	86.72	81.86	83.45	83.45	-3.47%	16,548,606
Nov 14, 2025	84.47	89.00	83.33	86.45	86.45	-1.22%	12,414,051
Nov 13, 2025	87.59	88.45	84.71	87.52	87.52	-2.03%	17,226,593
Nov 12, 2025	90.56	92.87	88.87	89.33	89.33	-	11,846,706
Nov 11, 2025	92.03	92.67	88.52	89.33	89.33	-4.18%	13,538,503
Nov 10, 2025	93.17	94.47	92.20	93.23	93.23	2.54%	14,570,677
Nov 7, 2025	91.68	92.18	85.11	90.92	90.92	-2.58%	20,898,678
Nov 6, 2025	96.21	98.13	92.42	93.33	93.33	0.46%	28,022,549
Nov 5, 2025	88.33	95.39	88.15	92.90	92.90	6.06%	17,194,502
Nov 4, 2025	87.76	90.84	87.22	87.59	87.59	-3.08%	13,629,975
Nov 3, 2025	93.39	94.84	90.01	90.37	90.37	-3.60%	14,308,703
Oct 31, 2025	93.40	97.57	90.96	93.74	93.74	5.84%	29,320,836
Oct 30, 2025	89.28	90.46	88.36	88.57	88.57	-1.75%	11,903,751
Oct 29, 2025	90.76	91.51	89.05	90.15	90.15	1.91%	13,399,855
Oct 28, 2025	88.96	89.98	87.79	88.46	88.46	-0.28%	13,029,269
Oct 27, 2025	86.04	89.38	85.20	88.71	88.71	5.44%	16,331,571
Oct 24, 2025	83.88	85.79	82.70	84.13	84.13	1.64%	11,661,440
Oct 23, 2025	81.00	83.45	80.53	82.77	82.77	2.12%	10,335,818
Oct 22, 2025	81.23	83.57	79.06	81.05	81.05	-3.81%	19,218,616
Oct 21, 2025	85.69	85.93	83.10	84.26	84.26	-1.84%	13,242,086
Oct 20, 2025	86.64	88.72	85.45	85.84	85.84	-2.40%	16,137,494
Oct 17, 2025	86.83	88.95	85.71	87.95	87.95	-0.32%	13,243,996
Oct 16, 2025	89.71	91.20	87.03	88.23	88.23	-0.74%	12,988,901
Oct 15, 2025	88.17	89.46	86.60	88.89	88.89	3.10%	15,202,200
Oct 14, 2025	86.80	88.82	85.33	86.22	86.22	-3.55%	15,447,586
Oct 13, 2025	89.47	89.87	86.64	89.39	89.39	4.42%	20,563,473

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.