Marvell Technology, Inc. (MRVL)

NASDAQ: MRVL · Real-Time Price · USD

109.51

+2.40 (2.24%)

At close: Apr 6, 2026, 4:00 PM EDT

107.71

-1.80 (-1.65%)

After-hours: Apr 6, 2026, 7:59 PM EDT

Marvell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	109.45	111.89	106.00	109.51	109.51	2.24%	22,414,938
Apr 2, 2026	102.30	107.26	101.13	107.11	107.11	0.37%	23,580,458
Apr 1, 2026	100.82	107.84	100.49	106.71	106.71	7.73%	43,835,733
Mar 31, 2026	96.40	99.56	93.05	99.05	99.05	12.80%	50,929,736
Mar 30, 2026	95.12	96.50	86.61	87.81	87.81	-7.45%	21,382,151
Mar 27, 2026	98.78	99.63	93.40	94.88	94.88	-2.87%	16,411,889
Mar 26, 2026	97.96	100.65	97.22	97.68	97.68	-0.78%	25,886,656
Mar 25, 2026	94.08	98.82	94.00	98.45	98.45	6.59%	22,471,563
Mar 24, 2026	88.84	93.16	88.80	92.36	92.36	2.44%	13,688,419
Mar 23, 2026	89.45	91.58	88.74	90.16	90.16	2.56%	14,126,670
Mar 20, 2026	88.90	90.48	86.66	87.91	87.91	-1.81%	25,570,428
Mar 19, 2026	86.27	89.74	85.13	89.53	89.53	2.18%	13,388,783
Mar 18, 2026	90.80	92.02	87.17	87.62	87.62	-3.49%	16,096,678
Mar 17, 2026	92.30	93.44	90.35	90.79	90.79	-0.86%	11,622,635
Mar 16, 2026	89.15	92.52	89.12	91.58	91.58	4.23%	15,875,483
Mar 13, 2026	87.76	90.50	86.82	87.86	87.86	0.22%	14,108,104
Mar 12, 2026	89.85	90.03	87.37	87.67	87.67	-3.06%	16,854,393
Mar 11, 2026	93.60	95.01	90.18	90.44	90.44	-3.07%	18,446,161
Mar 10, 2026	92.57	95.05	91.62	93.30	93.30	0.70%	26,499,497
Mar 9, 2026	87.93	92.93	84.20	92.65	92.65	3.44%	38,873,542
Mar 6, 2026	84.72	93.40	83.40	89.57	89.57	18.35%	90,071,099
Mar 5, 2026	78.90	80.26	75.24	75.68	75.68	-3.09%	42,620,182
Mar 4, 2026	78.70	79.50	77.26	78.09	78.09	0.75%	14,677,547
Mar 3, 2026	77.85	79.08	76.65	77.51	77.51	-4.14%	15,826,412
Mar 2, 2026	79.63	82.82	79.40	80.86	80.86	-1.02%	15,228,517
Feb 27, 2026	80.03	82.29	78.66	81.69	81.69	3.03%	20,253,816
Feb 26, 2026	81.11	81.63	77.15	79.29	79.29	-2.01%	12,326,477
Feb 25, 2026	79.01	81.19	78.97	80.92	80.92	3.23%	10,524,690
Feb 24, 2026	78.00	79.70	77.18	78.39	78.39	0.77%	8,396,221
Feb 23, 2026	78.39	79.11	76.07	77.79	77.79	-2.13%	11,622,595
Feb 20, 2026	78.24	80.35	77.60	79.48	79.48	-0.16%	8,795,346
Feb 19, 2026	78.38	79.67	77.72	79.61	79.61	0.66%	6,512,171
Feb 18, 2026	79.15	80.40	78.49	79.09	79.09	0.10%	8,408,247
Feb 17, 2026	77.32	80.32	76.63	79.01	79.01	0.51%	10,568,517
Feb 13, 2026	77.95	79.97	77.75	78.61	78.61	0.49%	7,615,413
Feb 12, 2026	82.19	82.19	77.44	78.23	78.23	-3.82%	13,643,781
Feb 11, 2026	83.60	83.78	79.21	81.34	81.34	-0.82%	11,636,729
Feb 10, 2026	82.69	83.40	81.49	82.01	82.01	-0.41%	10,561,407
Feb 9, 2026	79.61	83.06	78.67	82.35	82.35	2.58%	13,775,402
Feb 6, 2026	76.84	80.75	76.52	80.28	80.28	8.18%	22,581,787
Feb 5, 2026	72.88	74.79	70.69	74.21	74.21	0.65%	19,201,991
Feb 4, 2026	75.00	76.06	71.78	73.73	73.73	-2.40%	17,506,178
Feb 3, 2026	78.54	78.97	72.79	75.54	75.54	-3.97%	22,563,947
Feb 2, 2026	77.61	78.98	76.72	78.66	78.66	-0.33%	14,512,952
Jan 30, 2026	80.05	81.70	78.18	78.92	78.92	-2.98%	12,581,446
Jan 29, 2026	81.94	82.44	78.30	81.34	81.34	-2.73%	13,944,872
Jan 28, 2026	84.58	85.47	82.70	83.62	83.62	0.83%	10,310,998
Jan 27, 2026	82.87	83.74	81.30	82.93	82.93	1.42%	11,307,877
Jan 26, 2026	79.82	83.44	79.56	81.77	81.77	1.92%	12,464,569
Jan 23, 2026	81.22	82.02	79.72	80.23	80.23	-3.45%	13,924,585