Marvell Technology, Inc. (MRVL)
NASDAQ: MRVL · Real-Time Price · USD
188.68
+0.38 (0.20%)
At close: Jul 17, 2026, 4:00 PM EDT
186.75
-1.93 (-1.02%)
After-hours: Jul 17, 2026, 7:59 PM EDT
Marvell Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 182.23 | 194.05 | 177.95 | 188.68 | 188.68 | 0.20% | 29,418,546 |
| Jul 16, 2026 | 200.12 | 201.94 | 186.15 | 188.30 | 188.30 | -8.71% | 34,499,201 |
| Jul 15, 2026 | 222.16 | 223.30 | 201.22 | 206.26 | 206.26 | -7.27% | 26,604,029 |
| Jul 14, 2026 | 231.57 | 232.00 | 218.63 | 222.44 | 222.44 | 2.26% | 20,013,892 |
| Jul 13, 2026 | 228.78 | 228.80 | 215.28 | 217.53 | 217.53 | -7.75% | 24,292,153 |
| Jul 10, 2026 | 237.79 | 240.94 | 232.02 | 235.81 | 235.81 | -3.04% | 14,885,331 |
| Jul 9, 2026 | 246.18 | 251.70 | 241.10 | 243.27 | 243.21 | 4.99% | 20,937,637 |
| Jul 8, 2026 | 225.16 | 236.79 | 224.98 | 231.71 | 231.65 | 0.44% | 25,541,832 |
| Jul 7, 2026 | 234.92 | 237.44 | 222.94 | 230.70 | 230.64 | -7.45% | 36,163,816 |
| Jul 6, 2026 | 254.82 | 260.46 | 249.04 | 249.27 | 249.21 | 1.62% | 25,703,077 |
| Jul 2, 2026 | 269.50 | 274.95 | 237.20 | 245.29 | 245.23 | -9.84% | 38,579,896 |
| Jul 1, 2026 | 282.47 | 292.50 | 271.35 | 272.05 | 271.98 | -8.67% | 33,822,654 |
| Jun 30, 2026 | 278.75 | 300.00 | 275.50 | 297.89 | 297.82 | 7.25% | 37,520,129 |
| Jun 29, 2026 | 272.41 | 278.28 | 250.52 | 277.75 | 277.68 | 4.12% | 31,749,225 |
| Jun 26, 2026 | 268.37 | 274.20 | 262.00 | 266.77 | 266.70 | -5.15% | 41,986,195 |
| Jun 25, 2026 | 291.18 | 292.51 | 263.72 | 281.26 | 281.19 | 1.65% | 39,264,309 |
| Jun 24, 2026 | 281.95 | 281.95 | 263.66 | 276.70 | 276.63 | -0.84% | 35,747,374 |
| Jun 23, 2026 | 278.82 | 290.95 | 276.25 | 279.04 | 278.97 | -9.36% | 46,361,100 |
| Jun 22, 2026 | 313.39 | 314.17 | 298.18 | 307.86 | 307.78 | -0.88% | 49,225,062 |
| Jun 18, 2026 | 305.47 | 329.88 | 302.36 | 310.58 | 310.50 | 7.27% | 250,989,360 |
| Jun 17, 2026 | 292.89 | 307.37 | 283.32 | 289.54 | 289.47 | 3.90% | 50,607,305 |
| Jun 16, 2026 | 299.13 | 317.00 | 278.13 | 278.67 | 278.60 | -9.78% | 59,201,345 |
| Jun 15, 2026 | 296.71 | 312.98 | 288.09 | 308.88 | 308.80 | 10.43% | 54,963,584 |
| Jun 12, 2026 | 270.07 | 287.98 | 267.31 | 279.70 | 279.63 | -0.36% | 42,162,220 |
| Jun 11, 2026 | 260.54 | 282.32 | 258.43 | 280.71 | 280.64 | 11.13% | 57,254,455 |
| Jun 10, 2026 | 263.50 | 272.47 | 252.26 | 252.59 | 252.53 | -5.35% | 54,175,090 |
| Jun 9, 2026 | 299.76 | 302.40 | 244.00 | 266.88 | 266.81 | -7.61% | 94,754,459 |
| Jun 8, 2026 | 288.69 | 304.96 | 281.36 | 288.85 | 288.78 | 9.63% | 84,575,493 |
| Jun 5, 2026 | 299.50 | 300.72 | 261.39 | 263.47 | 263.41 | -16.74% | 93,976,392 |
| Jun 4, 2026 | 282.95 | 321.50 | 277.56 | 316.43 | 316.35 | 4.90% | 86,903,499 |
| Jun 3, 2026 | 317.63 | 324.20 | 294.01 | 301.65 | 301.58 | 3.73% | 115,542,750 |
| Jun 2, 2026 | 253.46 | 291.30 | 252.43 | 290.79 | 290.72 | 32.52% | 112,646,194 |
| Jun 1, 2026 | 198.91 | 225.14 | 195.12 | 219.43 | 219.38 | 7.04% | 32,926,892 |
| May 29, 2026 | 204.44 | 208.76 | 199.20 | 205.00 | 204.95 | 0.08% | 34,024,746 |
| May 28, 2026 | 198.75 | 207.40 | 194.70 | 204.83 | 204.78 | 3.09% | 52,624,867 |
| May 27, 2026 | 217.98 | 218.26 | 196.25 | 198.70 | 198.65 | -4.59% | 54,198,456 |
| May 26, 2026 | 211.24 | 217.45 | 200.04 | 208.26 | 208.21 | 6.08% | 42,558,221 |
| May 22, 2026 | 194.72 | 198.40 | 192.22 | 196.33 | 196.28 | 2.96% | 19,823,206 |
| May 21, 2026 | 192.51 | 194.58 | 188.20 | 190.69 | 190.64 | 2.08% | 21,506,101 |
| May 20, 2026 | 183.45 | 193.32 | 182.28 | 186.80 | 186.75 | 5.97% | 29,808,101 |
| May 19, 2026 | 164.61 | 181.64 | 162.85 | 176.27 | 176.23 | 4.34% | 25,003,284 |
| May 18, 2026 | 181.77 | 182.71 | 165.10 | 168.93 | 168.89 | -4.50% | 24,439,007 |
| May 15, 2026 | 173.90 | 182.14 | 173.34 | 176.89 | 176.85 | -3.12% | 24,757,318 |
| May 14, 2026 | 180.88 | 192.15 | 177.33 | 182.58 | 182.53 | 2.60% | 32,661,057 |
| May 13, 2026 | 169.09 | 182.31 | 168.91 | 177.95 | 177.91 | 8.18% | 31,862,553 |
| May 12, 2026 | 165.46 | 168.73 | 157.96 | 164.50 | 164.46 | -3.71% | 21,367,847 |
| May 11, 2026 | 163.67 | 174.16 | 162.49 | 170.84 | 170.80 | 0.42% | 22,947,641 |
| May 8, 2026 | 164.69 | 170.59 | 162.90 | 170.13 | 170.09 | 6.32% | 20,588,961 |
| May 7, 2026 | 171.20 | 171.52 | 158.55 | 160.01 | 159.97 | -7.05% | 23,683,553 |
| May 6, 2026 | 172.60 | 175.80 | 165.00 | 172.15 | 172.11 | 2.01% | 23,205,334 |