Marvell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	225.26	228.88	219.10	221.94	-	-8.08%	22,805,496
Aug 27, 2026	253.44	254.60	240.38	241.45	241.45	-1.49%	32,399,909
Aug 26, 2026	240.00	245.17	236.79	245.11	245.11	1.97%	15,366,300
Aug 25, 2026	237.38	246.70	235.93	240.38	240.38	4.84%	19,960,607
Aug 24, 2026	229.22	231.70	220.42	229.29	229.29	-3.27%	18,748,700
Aug 21, 2026	252.39	252.52	233.28	237.04	237.04	-5.57%	25,526,600
Aug 20, 2026	237.57	251.73	234.53	251.01	251.01	5.79%	29,226,490
Aug 19, 2026	240.13	245.49	228.10	237.27	237.27	9.85%	44,011,791
Aug 18, 2026	220.52	225.01	211.10	216.00	216.00	-7.82%	25,860,730
Aug 17, 2026	227.75	240.18	226.89	234.33	234.33	5.54%	21,113,501
Aug 14, 2026	221.40	223.52	217.10	222.02	222.02	-0.07%	14,487,843
Aug 13, 2026	217.68	231.38	217.18	222.18	222.18	2.35%	19,255,516
Aug 12, 2026	225.90	226.89	216.88	217.08	217.08	2.25%	25,134,290
Aug 11, 2026	212.00	212.66	206.43	212.31	212.31	1.80%	15,429,183
Aug 10, 2026	227.77	230.10	208.51	208.56	208.56	-4.65%	20,948,501
Aug 7, 2026	219.05	221.87	205.52	218.72	218.72	3.89%	19,663,362
Aug 6, 2026	205.57	219.46	201.74	210.54	210.54	-0.23%	16,804,167
Aug 5, 2026	215.98	222.38	210.29	211.02	211.02	-3.46%	16,884,641
Aug 4, 2026	210.01	222.67	208.00	218.59	218.59	12.81%	33,923,423
Aug 3, 2026	180.52	194.44	177.57	193.78	193.78	3.31%	21,015,779
Jul 31, 2026	199.38	201.35	187.12	187.56	187.56	2.32%	26,835,492
Jul 30, 2026	178.38	184.35	175.15	183.30	183.30	12.18%	29,861,730
Jul 29, 2026	174.03	177.80	162.90	163.40	163.40	-6.34%	25,708,856
Jul 28, 2026	180.00	181.48	167.32	174.47	174.47	-7.77%	29,188,462
Jul 27, 2026	198.72	199.79	181.76	189.17	189.17	-2.61%	21,637,715
Jul 24, 2026	202.91	206.07	191.29	194.23	194.23	-7.21%	19,837,135
Jul 23, 2026	207.86	214.56	205.02	209.32	209.32	-0.79%	16,359,857
Jul 22, 2026	201.15	214.92	200.58	210.99	210.99	1.46%	16,890,272
Jul 21, 2026	205.56	210.60	202.84	207.96	207.96	6.68%	22,153,558
Jul 20, 2026	193.01	202.08	191.99	194.94	194.94	3.32%	25,070,644
Jul 17, 2026	182.23	194.05	177.95	188.68	188.68	0.20%	29,656,336
Jul 16, 2026	200.12	201.94	186.15	188.30	188.30	-8.71%	34,892,957
Jul 15, 2026	222.16	223.30	201.22	206.26	206.26	-7.27%	26,827,561
Jul 14, 2026	231.57	232.00	218.63	222.44	222.44	2.26%	20,705,465
Jul 13, 2026	228.78	228.80	215.28	217.53	217.53	-7.75%	25,615,304
Jul 10, 2026	237.79	240.94	232.02	235.81	235.81	-3.04%	15,105,972
Jul 9, 2026	246.18	251.70	241.10	243.27	243.21	4.99%	21,245,321
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