Marvell Technology, Inc. (MRVL)
NASDAQ: MRVL · Real-Time Price · USD
241.12
+11.41 (4.97%)
Sep 17, 2026, 2:28 PM EDT - Market open
Marvell Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 240.07 | 247.89 | 240.00 | 240.78 | - | 4.82% | 14,332,508 |
| Sep 16, 2026 | 226.73 | 233.77 | 224.58 | 229.71 | 229.71 | 3.61% | 16,294,056 |
| Sep 15, 2026 | 221.62 | 227.62 | 220.92 | 221.70 | 221.70 | 1.32% | 12,742,866 |
| Sep 14, 2026 | 215.81 | 224.10 | 213.63 | 218.82 | 218.82 | -7.32% | 22,196,834 |
| Sep 11, 2026 | 234.63 | 240.20 | 229.28 | 236.10 | 236.10 | 4.03% | 17,310,207 |
| Sep 10, 2026 | 228.03 | 234.49 | 226.15 | 226.96 | 226.96 | -3.43% | 16,467,555 |
| Sep 9, 2026 | 223.80 | 241.88 | 223.60 | 235.01 | 235.01 | 4.26% | 20,477,871 |
| Sep 8, 2026 | 227.00 | 231.89 | 222.53 | 225.41 | 225.41 | 0.83% | 20,618,225 |
| Sep 4, 2026 | 211.66 | 223.67 | 210.87 | 223.55 | 223.55 | 7.05% | 21,218,082 |
| Sep 3, 2026 | 204.35 | 212.77 | 201.10 | 208.83 | 208.83 | 1.14% | 18,768,939 |
| Sep 2, 2026 | 205.25 | 208.49 | 203.50 | 206.48 | 206.48 | -1.86% | 15,224,843 |
| Sep 1, 2026 | 205.11 | 210.45 | 200.62 | 210.39 | 210.39 | -0.60% | 22,284,237 |
| Aug 31, 2026 | 216.30 | 218.22 | 209.53 | 211.66 | 211.66 | -2.29% | 23,650,755 |
| Aug 28, 2026 | 225.26 | 228.88 | 215.55 | 216.62 | 216.62 | -10.28% | 48,979,929 |
| Aug 27, 2026 | 253.44 | 254.60 | 240.38 | 241.45 | 241.45 | -1.49% | 41,014,669 |
| Aug 26, 2026 | 240.00 | 245.17 | 236.79 | 245.11 | 245.11 | 1.97% | 17,106,953 |
| Aug 25, 2026 | 237.38 | 246.70 | 235.93 | 240.38 | 240.38 | 4.84% | 21,347,009 |
| Aug 24, 2026 | 229.22 | 231.70 | 220.42 | 229.29 | 229.29 | -3.27% | 18,791,433 |
| 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 |