Marvell Technology, Inc. (MRVL)
NASDAQ: MRVL · Real-Time Price · USD
243.57
+9.79 (4.19%)
At close: Oct 27, 2026, 4:00 PM EDT
244.50
+0.93 (0.38%)
After-hours: Oct 27, 2026, 7:59 PM EDT
Marvell Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 237.05 | 245.87 | 235.23 | 243.57 | 243.57 | 4.19% | 15,506,515 |
| Oct 26, 2026 | 229.02 | 238.58 | 223.69 | 233.78 | 233.78 | 2.31% | 14,543,630 |
| Oct 23, 2026 | 223.80 | 231.62 | 221.38 | 228.51 | 228.51 | 2.26% | 13,039,757 |
| Oct 22, 2026 | 231.20 | 236.20 | 220.21 | 223.47 | 223.47 | -8.70% | 24,961,531 |
| Oct 21, 2026 | 247.00 | 250.12 | 237.80 | 244.76 | 244.76 | 1.81% | 14,400,569 |
| Oct 20, 2026 | 232.45 | 243.96 | 226.52 | 240.42 | 240.42 | 1.40% | 16,744,872 |
| Oct 19, 2026 | 240.00 | 246.58 | 234.82 | 237.09 | 237.09 | 4.06% | 18,004,495 |
| Oct 16, 2026 | 235.16 | 237.64 | 226.52 | 227.83 | 227.83 | -5.56% | 21,183,500 |
| Oct 15, 2026 | 231.00 | 242.55 | 227.31 | 241.24 | 241.24 | -1.65% | 23,532,555 |
| Oct 14, 2026 | 262.49 | 264.30 | 245.10 | 245.28 | 245.28 | -8.72% | 25,435,369 |
| Oct 13, 2026 | 253.53 | 269.14 | 248.45 | 268.73 | 268.73 | 1.08% | 17,881,570 |
| Oct 12, 2026 | 274.50 | 278.01 | 260.80 | 265.86 | 265.86 | -3.42% | 18,553,420 |
| Oct 9, 2026 | 279.19 | 283.78 | 267.70 | 275.28 | 275.28 | 0.25% | 14,973,969 |
| Oct 8, 2026 | 277.60 | 283.90 | 265.79 | 274.66 | 274.60 | -3.52% | 28,564,558 |
| Oct 7, 2026 | 281.30 | 287.03 | 276.50 | 284.68 | 284.62 | -0.81% | 23,822,347 |
| Oct 6, 2026 | 271.26 | 301.27 | 267.26 | 287.01 | 286.95 | 5.81% | 51,285,531 |
| Oct 5, 2026 | 276.16 | 279.48 | 267.80 | 271.25 | 271.19 | -0.38% | 12,895,755 |
| Oct 2, 2026 | 278.00 | 280.00 | 271.59 | 272.29 | 272.23 | 1.57% | 15,905,528 |
| Oct 1, 2026 | 265.10 | 270.28 | 257.58 | 268.08 | 268.02 | 1.46% | 19,030,170 |
| Sep 30, 2026 | 264.65 | 265.00 | 256.24 | 264.21 | 264.15 | 0.36% | 11,978,925 |
| Sep 29, 2026 | 258.55 | 264.40 | 256.88 | 263.27 | 263.21 | 4.51% | 17,098,903 |
| Sep 28, 2026 | 259.65 | 261.78 | 248.14 | 251.90 | 251.84 | -3.83% | 16,916,442 |
| Sep 25, 2026 | 263.56 | 267.48 | 257.43 | 261.94 | 261.88 | 1.15% | 12,427,878 |
| Sep 24, 2026 | 254.10 | 261.98 | 252.19 | 258.95 | 258.89 | -0.75% | 13,424,730 |
| Sep 23, 2026 | 262.36 | 264.97 | 256.22 | 260.90 | 260.84 | -0.56% | 13,683,550 |
| Sep 22, 2026 | 255.46 | 266.00 | 254.00 | 262.36 | 262.30 | 1.93% | 19,926,586 |
| Sep 21, 2026 | 251.40 | 261.18 | 244.99 | 257.38 | 257.32 | 5.38% | 21,466,198 |
| Sep 18, 2026 | 242.06 | 244.44 | 235.96 | 244.25 | 244.20 | 1.45% | 23,635,624 |
| Sep 17, 2026 | 240.07 | 247.89 | 240.00 | 240.76 | 240.71 | 4.81% | 20,969,942 |
| Sep 16, 2026 | 226.73 | 233.77 | 224.58 | 229.71 | 229.66 | 3.61% | 16,377,426 |
| Sep 15, 2026 | 221.62 | 227.62 | 220.92 | 221.70 | 221.65 | 1.32% | 12,742,866 |
| Sep 14, 2026 | 215.81 | 224.10 | 213.63 | 218.82 | 218.77 | -7.32% | 22,196,834 |
| Sep 11, 2026 | 234.63 | 240.20 | 229.28 | 236.10 | 236.05 | 4.03% | 17,310,207 |
| Sep 10, 2026 | 228.03 | 234.49 | 226.15 | 226.96 | 226.91 | -3.43% | 16,467,555 |
| Sep 9, 2026 | 223.80 | 241.88 | 223.60 | 235.01 | 234.96 | 4.26% | 20,477,871 |
| Sep 8, 2026 | 227.00 | 231.89 | 222.53 | 225.41 | 225.36 | 0.83% | 20,618,225 |
| Sep 4, 2026 | 211.66 | 223.67 | 210.87 | 223.55 | 223.50 | 7.05% | 21,218,082 |
| Sep 3, 2026 | 204.35 | 212.77 | 201.10 | 208.83 | 208.78 | 1.14% | 18,768,939 |
| Sep 2, 2026 | 205.25 | 208.49 | 203.50 | 206.48 | 206.43 | -1.86% | 15,224,843 |
| Sep 1, 2026 | 205.11 | 210.45 | 200.62 | 210.39 | 210.34 | -0.60% | 22,284,237 |
| Aug 31, 2026 | 216.30 | 218.22 | 209.53 | 211.66 | 211.61 | -2.29% | 23,650,755 |
| Aug 28, 2026 | 225.26 | 228.88 | 215.55 | 216.62 | 216.57 | -10.28% | 48,979,929 |
| Aug 27, 2026 | 253.44 | 254.60 | 240.38 | 241.45 | 241.40 | -1.49% | 41,014,669 |
| Aug 26, 2026 | 240.00 | 245.17 | 236.79 | 245.11 | 245.06 | 1.97% | 17,106,953 |
| Aug 25, 2026 | 237.38 | 246.70 | 235.93 | 240.38 | 240.33 | 4.84% | 21,347,009 |
| Aug 24, 2026 | 229.22 | 231.70 | 220.42 | 229.29 | 229.24 | -3.27% | 18,791,433 |
| Aug 21, 2026 | 252.39 | 252.52 | 233.28 | 237.04 | 236.99 | -5.57% | 25,526,600 |
| Aug 20, 2026 | 237.57 | 251.73 | 234.53 | 251.01 | 250.96 | 5.79% | 29,226,490 |
| Aug 19, 2026 | 240.13 | 245.49 | 228.10 | 237.27 | 237.22 | 9.85% | 44,011,791 |
| Aug 18, 2026 | 220.52 | 225.01 | 211.10 | 216.00 | 215.95 | -7.82% | 25,860,730 |