Marvell Technology, Inc. - Common Stock (MRVL)

258.95
-1.95 (-0.75%)
NASDAQ · Last Trade: Sep 24th, 6:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Marvell Technology, Inc. - Common Stock (MRVL)

DateOpenHighLowCloseVolumeAdjusted Close
9/23/2026262.36264.97256.22260.9013,659,855260.90
9/22/2026255.46266.00254.00262.3619,907,126262.36
9/21/2026251.40261.18244.99257.3821,426,818257.38
9/18/2026242.06244.44235.96244.2523,635,998244.25
9/17/2026240.07247.89240.00240.7620,947,563240.76
9/16/2026226.73233.77224.58229.7116,332,526229.71
9/15/2026221.62227.62220.92221.7012,726,909221.70
9/14/2026215.81224.10213.63218.8222,164,964218.82
9/11/2026234.63240.20229.28236.1017,422,131236.10
9/10/2026228.03234.49226.15226.9616,407,925226.96
9/09/2026223.80241.88223.60235.0120,455,497235.01
9/08/2026227.00231.89222.53225.4120,634,693225.41
9/04/2026211.66223.67210.87223.5521,218,323223.55
9/03/2026204.35212.77201.10208.8318,743,295208.83
9/02/2026205.25208.49203.50206.4815,199,023206.48
9/01/2026205.11210.45200.62210.3922,225,291210.39
8/31/2026216.29218.22209.53211.6623,606,018211.66
8/28/2026225.26228.88215.55216.6248,979,931216.62
8/27/2026253.44254.60240.38241.4540,539,522241.45
8/26/2026240.00245.17236.79245.1116,958,267245.11
8/25/2026237.38246.70235.93240.3821,306,647240.38
8/24/2026229.22231.70220.42229.2918,764,182229.29
8/21/2026252.39252.52233.28237.0425,526,955237.04
8/20/2026237.57251.73234.53251.0129,182,029251.01
8/19/2026240.13245.49228.10237.2743,940,160237.27
8/18/2026220.52225.01211.10216.0025,809,169216.00
8/17/2026227.75240.18226.90234.3321,063,542234.33
8/14/2026221.40223.52217.10222.0214,488,025222.02
8/13/2026217.68231.38217.18222.1819,211,602222.18
8/12/2026225.90226.89216.88217.0829,119,385217.08
8/11/2026212.00212.66206.43212.3115,416,006212.31
8/10/2026227.77230.10208.51208.5620,896,497208.56
8/07/2026219.04221.87205.52218.7219,663,511218.72
8/06/2026205.57219.46201.74210.5416,790,271210.54
8/05/2026215.98222.38210.29211.0216,863,717211.02
8/04/2026210.01222.67208.00218.5933,886,843218.59
8/03/2026180.52194.44177.57193.7820,935,224193.78
7/31/2026199.38201.35187.12187.5626,835,497187.56
7/30/2026178.38184.35175.15183.3029,783,506183.30
7/29/2026174.03177.80162.90163.4025,619,717163.40
7/28/2026180.00181.48167.32174.4729,070,294174.47
7/27/2026198.72199.79181.76189.1721,628,945189.17
7/24/2026202.91206.06191.29194.2319,837,390194.23
7/23/2026207.86214.56205.02209.3216,353,731209.32
7/22/2026201.15214.92200.58210.9916,839,615210.99
7/21/2026205.56210.60202.84207.9622,100,007207.96
7/20/2026193.01202.08191.99194.9425,164,514194.94
7/17/2026182.23194.05177.95188.6829,656,349188.68
7/16/2026200.12201.94186.15188.3034,837,000188.30
7/15/2026222.15223.30201.22206.2626,842,816206.26
7/14/2026231.57232.00218.63222.4420,660,692222.44
7/13/2026228.78228.80215.28217.5325,532,649217.53
7/10/2026237.79240.94232.02235.8115,131,691235.81
7/09/2026246.18251.70241.10243.2721,208,210243.21
7/08/2026225.16236.79224.98231.7125,469,189231.65
7/07/2026234.92237.44222.94230.7036,159,062230.64
7/06/2026254.82260.46249.04249.2725,623,463249.21
7/02/2026269.50274.95237.20245.2938,722,650245.23
7/01/2026282.47292.50271.35272.0533,765,056271.98
6/30/2026278.75300.00275.50297.8937,465,153297.82
6/29/2026272.41278.28250.52277.7531,703,901277.68
6/26/2026268.37274.20262.00266.7741,986,386266.70
6/25/2026291.17292.51263.72281.2639,208,812281.19