Marvell Technology, Inc. (MRVL)
NASDAQ: MRVL · Real-Time Price · USD
266.77
-14.49 (-5.15%)
At close: Jun 26, 2026, 4:00 PM EDT
265.48
-1.29 (-0.48%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 268.37 | 274.20 | 262.00 | 266.77 | 266.77 | -5.15% | 40,990,384 |
| Jun 25, 2026 | 291.18 | 292.51 | 263.72 | 281.26 | 281.26 | 1.65% | 38,685,140 |
| Jun 24, 2026 | 281.95 | 281.95 | 263.66 | 276.70 | 276.70 | -0.84% | 35,478,921 |
| Jun 23, 2026 | 278.82 | 290.95 | 276.25 | 279.04 | 279.04 | -9.36% | 46,361,100 |
| Jun 22, 2026 | 313.39 | 314.17 | 298.18 | 307.86 | 307.86 | -0.88% | 49,225,062 |
| Jun 18, 2026 | 305.47 | 329.88 | 302.36 | 310.58 | 310.58 | 7.27% | 250,989,360 |
| Jun 17, 2026 | 292.89 | 307.37 | 283.32 | 289.54 | 289.54 | 3.90% | 50,607,305 |
| Jun 16, 2026 | 299.13 | 317.00 | 278.13 | 278.67 | 278.67 | -9.78% | 59,201,345 |
| Jun 15, 2026 | 296.71 | 312.98 | 288.09 | 308.88 | 308.88 | 10.43% | 54,963,584 |
| Jun 12, 2026 | 270.07 | 287.98 | 267.31 | 279.70 | 279.70 | -0.36% | 42,162,220 |
| Jun 11, 2026 | 260.54 | 282.32 | 258.43 | 280.71 | 280.71 | 11.13% | 57,254,455 |
| Jun 10, 2026 | 263.50 | 272.47 | 252.26 | 252.59 | 252.59 | -5.35% | 54,175,090 |
| Jun 9, 2026 | 299.76 | 302.40 | 244.00 | 266.88 | 266.88 | -7.61% | 94,754,459 |
| Jun 8, 2026 | 288.69 | 304.96 | 281.36 | 288.85 | 288.85 | 9.63% | 84,575,493 |
| Jun 5, 2026 | 299.50 | 300.72 | 261.39 | 263.47 | 263.47 | -16.74% | 93,976,392 |
| Jun 4, 2026 | 282.95 | 321.50 | 277.56 | 316.43 | 316.43 | 4.90% | 86,903,499 |
| Jun 3, 2026 | 317.63 | 324.20 | 294.01 | 301.65 | 301.65 | 3.73% | 115,542,750 |
| Jun 2, 2026 | 253.46 | 291.30 | 252.43 | 290.79 | 290.79 | 32.52% | 112,646,194 |
| Jun 1, 2026 | 198.91 | 225.14 | 195.12 | 219.43 | 219.43 | 7.04% | 32,926,892 |
| May 29, 2026 | 204.44 | 208.76 | 199.20 | 205.00 | 205.00 | 0.08% | 34,024,746 |
| May 28, 2026 | 198.75 | 207.40 | 194.70 | 204.83 | 204.83 | 3.09% | 52,624,867 |
| May 27, 2026 | 217.98 | 218.26 | 196.25 | 198.70 | 198.70 | -4.59% | 54,198,456 |
| May 26, 2026 | 211.24 | 217.45 | 200.04 | 208.26 | 208.26 | 6.08% | 42,558,221 |
| May 22, 2026 | 194.72 | 198.40 | 192.22 | 196.33 | 196.33 | 2.96% | 19,823,206 |
| May 21, 2026 | 192.51 | 194.58 | 188.20 | 190.69 | 190.69 | 2.08% | 21,506,101 |
| May 20, 2026 | 183.45 | 193.32 | 182.28 | 186.80 | 186.80 | 5.97% | 29,808,101 |
| May 19, 2026 | 164.61 | 181.64 | 162.85 | 176.27 | 176.27 | 4.34% | 25,003,284 |
| May 18, 2026 | 181.77 | 182.71 | 165.10 | 168.93 | 168.93 | -4.50% | 24,439,007 |
| 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 |