Marvell Technology, Inc. (MRVL)
NASDAQ: MRVL · Real-Time Price · USD
284.68
-2.33 (-0.81%)
At close: Oct 7, 2026, 4:00 PM EDT
285.16
+0.48 (0.17%)
After-hours: Oct 7, 2026, 5:19 PM EDT
Marvell Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 281.30 | 287.03 | 276.50 | 284.68 | 284.68 | -0.81% | 23,633,527 |
| Oct 6, 2026 | 271.26 | 301.27 | 267.26 | 287.01 | 287.01 | 5.81% | 50,949,007 |
| Oct 5, 2026 | 276.16 | 279.48 | 267.80 | 271.25 | 271.25 | -0.38% | 12,264,498 |
| Oct 2, 2026 | 278.00 | 280.00 | 271.59 | 272.29 | 272.29 | 1.57% | 14,688,986 |
| Oct 1, 2026 | 265.10 | 270.28 | 257.58 | 268.08 | 268.08 | 1.46% | 17,645,328 |
| Sep 30, 2026 | 264.65 | 265.00 | 256.24 | 264.21 | 264.21 | 0.36% | 11,937,327 |
| Sep 29, 2026 | 258.55 | 264.40 | 256.88 | 263.27 | 263.27 | 4.51% | 17,098,903 |
| Sep 28, 2026 | 259.65 | 261.78 | 248.14 | 251.90 | 251.90 | -3.83% | 16,916,442 |
| Sep 25, 2026 | 263.56 | 267.48 | 257.43 | 261.94 | 261.94 | 1.15% | 12,427,878 |
| Sep 24, 2026 | 254.10 | 261.98 | 252.19 | 258.95 | 258.95 | -0.75% | 13,424,730 |
| Sep 23, 2026 | 262.36 | 264.97 | 256.22 | 260.90 | 260.90 | -0.56% | 13,683,550 |
| Sep 22, 2026 | 255.46 | 266.00 | 254.00 | 262.36 | 262.36 | 1.93% | 19,926,586 |
| Sep 21, 2026 | 251.40 | 261.18 | 244.99 | 257.38 | 257.38 | 5.38% | 21,466,198 |
| Sep 18, 2026 | 242.06 | 244.44 | 235.96 | 244.25 | 244.25 | 1.45% | 23,635,624 |
| Sep 17, 2026 | 240.07 | 247.89 | 240.00 | 240.76 | 240.76 | 4.81% | 20,969,942 |
| Sep 16, 2026 | 226.73 | 233.77 | 224.58 | 229.71 | 229.71 | 3.61% | 16,377,426 |
| 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 |