Marvell Technology, Inc. (MRVL)

NASDAQ: MRVL · Real-Time Price · USD

263.47

-52.96 (-16.74%)

At close: Jun 5, 2026, 4:00 PM EDT

272.88

+9.41 (3.57%)

After-hours: Jun 5, 2026, 7:59 PM EDT

Marvell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	299.50	300.72	261.39	263.47	263.47	-16.74%	87,851,587
Jun 4, 2026	282.95	321.50	277.56	316.43	316.43	4.90%	85,206,955
Jun 3, 2026	317.63	324.20	294.01	301.65	301.65	3.73%	110,713,407
Jun 2, 2026	253.46	291.30	252.43	290.79	290.79	32.52%	102,040,143
Jun 1, 2026	198.91	225.14	195.12	219.43	219.43	7.04%	32,583,807
May 29, 2026	204.44	208.76	199.20	205.00	205.00	0.08%	33,614,281
May 28, 2026	198.75	207.40	194.70	204.83	204.83	3.09%	52,279,767
May 27, 2026	217.98	218.26	196.25	198.70	198.70	-4.59%	46,314,512
May 26, 2026	211.24	217.45	200.04	208.26	208.26	6.08%	41,345,457
May 22, 2026	194.72	198.40	192.22	196.33	196.33	2.96%	19,673,599
May 21, 2026	192.51	194.58	188.20	190.69	190.69	2.08%	21,301,330
May 20, 2026	183.45	193.32	182.28	186.80	186.80	5.97%	29,194,087
May 19, 2026	164.61	181.64	162.85	176.27	176.27	4.34%	24,851,545
May 18, 2026	181.77	182.71	165.10	168.93	168.93	-4.50%	24,347,969
May 15, 2026	173.90	182.14	173.34	176.89	176.89	-3.12%	24,757,318
May 14, 2026	180.88	192.15	177.33	182.58	182.58	2.60%	32,661,057
May 13, 2026	169.09	182.31	168.91	177.95	177.95	8.18%	31,862,553
May 12, 2026	165.46	168.73	157.96	164.50	164.50	-3.71%	21,367,847
May 11, 2026	163.67	174.16	162.49	170.84	170.84	0.42%	22,947,641
May 8, 2026	164.69	170.59	162.90	170.13	170.13	6.32%	20,588,961
May 7, 2026	171.20	171.52	158.55	160.01	160.01	-7.05%	23,683,553
May 6, 2026	172.60	175.80	165.00	172.15	172.15	2.01%	23,205,334
May 5, 2026	168.28	172.98	164.58	168.75	168.75	3.11%	22,284,440
May 4, 2026	165.48	166.82	162.26	163.66	163.66	-0.78%	14,546,950
May 1, 2026	162.35	166.39	159.26	164.95	164.95	-0.12%	13,071,674
Apr 30, 2026	160.34	165.61	156.36	165.15	165.15	5.48%	20,327,046
Apr 29, 2026	153.77	157.21	151.30	156.57	156.57	2.18%	20,649,046
Apr 28, 2026	147.91	156.00	146.85	153.23	153.23	-3.15%	27,128,723
Apr 27, 2026	162.13	163.45	151.09	158.21	158.21	-3.71%	30,281,827
Apr 24, 2026	169.87	170.84	158.51	164.31	164.31	-0.76%	37,599,066
Apr 23, 2026	157.94	167.86	157.77	165.56	165.56	5.24%	36,938,706
Apr 22, 2026	153.66	158.69	151.09	157.32	157.32	3.97%	30,765,815
Apr 21, 2026	148.70	154.95	147.85	151.31	151.31	2.35%	31,901,127
Apr 20, 2026	147.51	149.58	143.93	147.84	147.84	5.83%	39,548,524
Apr 17, 2026	134.88	139.91	133.16	139.69	139.69	4.74%	26,341,334
Apr 16, 2026	132.26	134.69	128.42	133.37	133.37	-0.91%	20,830,200
Apr 15, 2026	132.39	138.19	131.88	134.60	134.60	0.58%	23,450,119
Apr 14, 2026	136.11	136.90	130.84	133.83	133.83	1.93%	33,600,662
Apr 13, 2026	129.97	133.20	128.97	131.30	131.30	2.19%	31,264,666
Apr 10, 2026	123.66	129.84	123.60	128.49	128.49	7.19%	41,187,042
Apr 9, 2026	118.96	121.97	117.83	119.93	119.87	4.79%	32,718,479
Apr 8, 2026	114.00	115.66	110.45	114.45	114.40	4.64%	29,455,912
Apr 7, 2026	108.38	110.12	106.02	109.38	109.33	-0.12%	18,965,190
Apr 6, 2026	109.45	111.89	106.00	109.51	109.46	2.24%	22,700,501
Apr 2, 2026	102.30	107.26	101.13	107.11	107.06	0.38%	23,667,065
Apr 1, 2026	100.82	107.84	100.49	106.71	106.66	7.73%	44,072,472
Mar 31, 2026	96.40	99.56	93.05	99.05	99.00	12.80%	51,286,110
Mar 30, 2026	95.12	96.50	86.61	87.81	87.77	-7.45%	21,463,243
Mar 27, 2026	98.78	99.63	93.40	94.88	94.84	-2.87%	16,507,108
Mar 26, 2026	97.96	100.65	97.22	97.68	97.63	-0.78%	26,078,523