Marvell Technology, Inc. (MRVL)

NASDAQ: MRVL · Real-Time Price · USD

158.21

-6.10 (-3.71%)

At close: Apr 27, 2026, 4:00 PM EDT

157.48

-0.73 (-0.46%)

After-hours: Apr 27, 2026, 4:19 PM EDT

Marvell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	162.13	163.45	151.09	158.21	-	-3.71%	28,962,251
Apr 24, 2026	169.87	170.84	158.51	164.31	164.31	-0.76%	37,427,638
Apr 23, 2026	157.94	167.86	157.77	165.56	165.56	5.24%	36,164,646
Apr 22, 2026	153.66	158.69	151.09	157.32	157.32	3.97%	30,660,655
Apr 21, 2026	148.70	154.95	147.85	151.31	151.31	2.35%	31,901,127
Apr 20, 2026	147.51	149.58	143.93	147.84	147.84	5.83%	39,548,524
Apr 17, 2026	134.88	139.91	133.16	139.69	139.69	4.74%	26,341,334
Apr 16, 2026	132.26	134.69	128.42	133.37	133.37	-0.91%	20,830,200
Apr 15, 2026	132.39	138.19	131.88	134.60	134.60	0.58%	23,450,119
Apr 14, 2026	136.11	136.90	130.84	133.83	133.83	1.93%	33,600,662
Apr 13, 2026	129.97	133.20	128.97	131.30	131.30	2.19%	31,264,666
Apr 10, 2026	123.66	129.84	123.60	128.49	128.49	7.14%	41,187,042
Apr 9, 2026	118.96	121.97	117.83	119.93	119.87	4.79%	32,718,479
Apr 8, 2026	114.00	115.66	110.45	114.45	114.39	4.64%	29,455,912
Apr 7, 2026	108.38	110.12	106.02	109.38	109.33	-0.12%	18,965,190
Apr 6, 2026	109.45	111.89	106.00	109.51	109.46	2.24%	22,700,501
Apr 2, 2026	102.30	107.26	101.13	107.11	107.06	0.37%	23,667,065
Apr 1, 2026	100.82	107.84	100.49	106.71	106.66	7.73%	44,072,472
Mar 31, 2026	96.40	99.56	93.05	99.05	99.00	12.80%	51,286,110
Mar 30, 2026	95.12	96.50	86.61	87.81	87.77	-7.45%	21,463,243
Mar 27, 2026	98.78	99.63	93.40	94.88	94.83	-2.87%	16,507,108
Mar 26, 2026	97.96	100.65	97.22	97.68	97.63	-0.78%	26,078,523
Mar 25, 2026	94.08	98.82	94.00	98.45	98.40	6.59%	22,562,386
Mar 24, 2026	88.84	93.16	88.80	92.36	92.31	2.44%	13,731,247
Mar 23, 2026	89.45	91.58	88.74	90.16	90.11	2.56%	14,126,670
Mar 20, 2026	88.90	90.48	86.66	87.91	87.87	-1.81%	25,570,428
Mar 19, 2026	86.27	89.74	85.13	89.53	89.49	2.18%	13,388,783
Mar 18, 2026	90.80	92.02	87.17	87.62	87.58	-3.49%	16,096,678
Mar 17, 2026	92.30	93.44	90.35	90.79	90.74	-0.86%	11,622,635
Mar 16, 2026	89.15	92.52	89.12	91.58	91.53	4.23%	15,875,483
Mar 13, 2026	87.76	90.50	86.82	87.86	87.82	0.22%	14,108,104
Mar 12, 2026	89.85	90.03	87.37	87.67	87.63	-3.06%	16,854,393
Mar 11, 2026	93.60	95.01	90.18	90.44	90.39	-3.07%	18,446,161
Mar 10, 2026	92.57	95.05	91.62	93.30	93.25	0.70%	26,499,497
Mar 9, 2026	87.93	92.93	84.20	92.65	92.60	3.44%	38,873,542
Mar 6, 2026	84.72	93.40	83.40	89.57	89.53	18.35%	90,071,099
Mar 5, 2026	78.90	80.26	75.24	75.68	75.64	-3.09%	42,620,182
Mar 4, 2026	78.70	79.50	77.26	78.09	78.05	0.75%	14,677,547
Mar 3, 2026	77.85	79.08	76.65	77.51	77.47	-4.14%	15,826,412
Mar 2, 2026	79.63	82.82	79.40	80.86	80.82	-1.02%	15,228,517
Feb 27, 2026	80.03	82.29	78.66	81.69	81.65	3.03%	20,253,816
Feb 26, 2026	81.11	81.63	77.15	79.29	79.25	-2.01%	12,326,477
Feb 25, 2026	79.01	81.19	78.97	80.92	80.88	3.23%	10,524,690
Feb 24, 2026	78.00	79.70	77.18	78.39	78.35	0.77%	8,396,221
Feb 23, 2026	78.39	79.11	76.07	77.79	77.75	-2.13%	11,622,595
Feb 20, 2026	78.24	80.35	77.60	79.48	79.44	-0.16%	8,795,346
Feb 19, 2026	78.38	79.67	77.72	79.61	79.57	0.66%	6,512,171
Feb 18, 2026	79.15	80.40	78.49	79.09	79.05	0.10%	8,408,247
Feb 17, 2026	77.32	80.32	76.63	79.01	78.97	0.51%	10,568,517
Feb 13, 2026	77.95	79.97	77.75	78.61	78.57	0.49%	7,615,413