Marvell Technology, Inc. (MRVL)
NASDAQ: MRVL · Real-Time Price · USD
218.72
+8.18 (3.89%)
At close: Aug 7, 2026, 4:00 PM EDT
218.72
0.00 (0.00%)
After-hours: Aug 7, 2026, 7:59 PM EDT
Marvell Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 219.05 | 221.87 | 205.52 | 218.72 | 218.72 | 3.89% | 19,383,178 |
| Aug 6, 2026 | 205.57 | 219.46 | 201.74 | 210.54 | 210.54 | -0.23% | 16,460,958 |
| Aug 5, 2026 | 215.98 | 222.38 | 210.29 | 211.02 | 211.02 | -3.46% | 16,410,689 |
| Aug 4, 2026 | 210.01 | 222.67 | 208.00 | 218.59 | 218.59 | 12.81% | 33,144,206 |
| Aug 3, 2026 | 180.52 | 194.44 | 177.57 | 193.78 | 193.78 | 3.31% | 20,389,117 |
| Jul 31, 2026 | 199.38 | 201.35 | 187.12 | 187.56 | 187.56 | 2.32% | 26,575,947 |
| Jul 30, 2026 | 178.38 | 184.35 | 175.15 | 183.30 | 183.30 | 12.18% | 28,229,939 |
| Jul 29, 2026 | 174.03 | 177.80 | 162.90 | 163.40 | 163.40 | -6.34% | 24,702,070 |
| Jul 28, 2026 | 180.00 | 181.48 | 167.32 | 174.47 | 174.47 | -7.77% | 28,678,226 |
| Jul 27, 2026 | 198.72 | 199.79 | 181.76 | 189.17 | 189.17 | -2.61% | 21,476,377 |
| Jul 24, 2026 | 202.91 | 206.07 | 191.29 | 194.23 | 194.23 | -7.21% | 19,667,032 |
| Jul 23, 2026 | 207.86 | 214.56 | 205.02 | 209.32 | 209.32 | -0.79% | 16,320,879 |
| 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 |
| Jun 17, 2026 | 292.89 | 307.37 | 283.32 | 289.54 | 289.47 | 3.90% | 50,607,305 |
| Jun 16, 2026 | 299.13 | 317.00 | 278.13 | 278.67 | 278.60 | -9.78% | 59,201,345 |
| Jun 15, 2026 | 296.71 | 312.98 | 288.09 | 308.88 | 308.80 | 10.43% | 54,963,584 |
| Jun 12, 2026 | 270.07 | 287.98 | 267.31 | 279.70 | 279.63 | -0.36% | 42,162,220 |
| Jun 11, 2026 | 260.54 | 282.32 | 258.43 | 280.71 | 280.64 | 11.13% | 57,254,455 |
| Jun 10, 2026 | 263.50 | 272.47 | 252.26 | 252.59 | 252.53 | -5.35% | 54,175,090 |
| Jun 9, 2026 | 299.76 | 302.40 | 244.00 | 266.88 | 266.81 | -7.61% | 94,754,459 |
| Jun 8, 2026 | 288.69 | 304.96 | 281.36 | 288.85 | 288.78 | 9.63% | 84,575,493 |
| Jun 5, 2026 | 299.50 | 300.72 | 261.39 | 263.47 | 263.41 | -16.74% | 93,976,392 |
| Jun 4, 2026 | 282.95 | 321.50 | 277.56 | 316.43 | 316.35 | 4.90% | 86,903,499 |
| Jun 3, 2026 | 317.63 | 324.20 | 294.01 | 301.65 | 301.58 | 3.73% | 115,542,750 |
| Jun 2, 2026 | 253.46 | 291.30 | 252.43 | 290.79 | 290.72 | 32.52% | 112,646,194 |
| Jun 1, 2026 | 198.91 | 225.14 | 195.12 | 219.43 | 219.38 | 7.04% | 32,926,892 |
| May 29, 2026 | 204.44 | 208.76 | 199.20 | 205.00 | 204.95 | 0.08% | 34,024,746 |
| May 28, 2026 | 198.75 | 207.40 | 194.70 | 204.83 | 204.78 | 3.09% | 52,624,867 |