Marvell Technology, Inc. (MRVL)
NASDAQ: MRVL · Real-Time Price · USD
98.91
+0.72 (0.73%)
At close: Dec 5, 2025, 4:00 PM EST
95.35
-3.56 (-3.60%)
After-hours: Dec 5, 2025, 7:59 PM EST
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.40 | 102.64 | 97.31 | 98.91 | 98.91 | 0.73% | 21,289,467 |
| Dec 4, 2025 | 99.41 | 102.77 | 97.18 | 98.19 | 98.19 | -2.01% | 23,910,793 |
| Dec 3, 2025 | 100.04 | 102.11 | 95.79 | 100.20 | 100.20 | 7.87% | 52,804,975 |
| Dec 2, 2025 | 92.66 | 93.86 | 91.46 | 92.89 | 92.89 | 1.96% | 38,231,081 |
| Dec 1, 2025 | 89.14 | 92.74 | 88.30 | 91.10 | 91.10 | 1.90% | 18,143,365 |
| Nov 28, 2025 | 85.90 | 89.53 | 84.52 | 89.40 | 89.40 | 1.92% | 11,235,557 |
| Nov 26, 2025 | 84.59 | 89.31 | 84.03 | 87.72 | 87.72 | 5.14% | 15,019,116 |
| Nov 25, 2025 | 82.50 | 83.81 | 80.53 | 83.43 | 83.43 | -0.43% | 11,667,946 |
| Nov 24, 2025 | 78.49 | 84.58 | 78.00 | 83.79 | 83.79 | 8.19% | 23,945,125 |
| Nov 21, 2025 | 76.76 | 78.92 | 73.62 | 77.45 | 77.45 | 1.00% | 16,211,023 |
| Nov 20, 2025 | 83.40 | 84.44 | 76.08 | 76.68 | 76.68 | -5.71% | 23,315,865 |
| Nov 19, 2025 | 79.09 | 81.89 | 78.78 | 81.32 | 81.32 | 3.36% | 13,688,200 |
| Nov 18, 2025 | 80.47 | 81.75 | 78.44 | 78.68 | 78.68 | -5.72% | 23,426,922 |
| Nov 17, 2025 | 85.43 | 86.72 | 81.86 | 83.45 | 83.45 | -3.47% | 16,548,606 |
| Nov 14, 2025 | 84.47 | 89.00 | 83.33 | 86.45 | 86.45 | -1.22% | 12,414,051 |
| Nov 13, 2025 | 87.59 | 88.45 | 84.71 | 87.52 | 87.52 | -2.03% | 17,226,593 |
| Nov 12, 2025 | 90.56 | 92.87 | 88.87 | 89.33 | 89.33 | - | 11,846,706 |
| Nov 11, 2025 | 92.03 | 92.67 | 88.52 | 89.33 | 89.33 | -4.18% | 13,538,503 |
| Nov 10, 2025 | 93.17 | 94.47 | 92.20 | 93.23 | 93.23 | 2.54% | 14,570,677 |
| Nov 7, 2025 | 91.68 | 92.18 | 85.11 | 90.92 | 90.92 | -2.58% | 20,898,678 |
| Nov 6, 2025 | 96.21 | 98.13 | 92.42 | 93.33 | 93.33 | 0.46% | 28,022,549 |
| Nov 5, 2025 | 88.33 | 95.39 | 88.15 | 92.90 | 92.90 | 6.06% | 17,194,502 |
| Nov 4, 2025 | 87.76 | 90.84 | 87.22 | 87.59 | 87.59 | -3.08% | 13,629,975 |
| Nov 3, 2025 | 93.39 | 94.84 | 90.01 | 90.37 | 90.37 | -3.60% | 14,308,703 |
| Oct 31, 2025 | 93.40 | 97.57 | 90.96 | 93.74 | 93.74 | 5.84% | 29,320,836 |
| Oct 30, 2025 | 89.28 | 90.46 | 88.36 | 88.57 | 88.57 | -1.75% | 11,903,751 |
| Oct 29, 2025 | 90.76 | 91.51 | 89.05 | 90.15 | 90.15 | 1.91% | 13,399,855 |
| Oct 28, 2025 | 88.96 | 89.98 | 87.79 | 88.46 | 88.46 | -0.28% | 13,029,269 |
| Oct 27, 2025 | 86.04 | 89.38 | 85.20 | 88.71 | 88.71 | 5.44% | 16,331,571 |
| Oct 24, 2025 | 83.88 | 85.79 | 82.70 | 84.13 | 84.13 | 1.64% | 11,661,440 |
| Oct 23, 2025 | 81.00 | 83.45 | 80.53 | 82.77 | 82.77 | 2.12% | 10,335,818 |
| Oct 22, 2025 | 81.23 | 83.57 | 79.06 | 81.05 | 81.05 | -3.81% | 19,218,616 |
| Oct 21, 2025 | 85.69 | 85.93 | 83.10 | 84.26 | 84.26 | -1.84% | 13,242,086 |
| Oct 20, 2025 | 86.64 | 88.72 | 85.45 | 85.84 | 85.84 | -2.40% | 16,137,494 |
| Oct 17, 2025 | 86.83 | 88.95 | 85.71 | 87.95 | 87.95 | -0.32% | 13,243,996 |
| Oct 16, 2025 | 89.71 | 91.20 | 87.03 | 88.23 | 88.23 | -0.74% | 12,988,901 |
| Oct 15, 2025 | 88.17 | 89.46 | 86.60 | 88.89 | 88.89 | 3.10% | 15,202,200 |
| Oct 14, 2025 | 86.80 | 88.82 | 85.33 | 86.22 | 86.22 | -3.55% | 15,447,586 |
| Oct 13, 2025 | 89.47 | 89.87 | 86.64 | 89.39 | 89.39 | 4.42% | 20,563,473 |
| Oct 10, 2025 | 92.97 | 94.66 | 85.36 | 85.61 | 85.61 | -5.59% | 30,545,695 |
| Oct 9, 2025 | 91.94 | 92.65 | 90.52 | 90.68 | 90.62 | -1.97% | 14,868,445 |
| Oct 8, 2025 | 88.39 | 92.67 | 87.62 | 92.50 | 92.44 | 6.36% | 20,450,986 |
| Oct 7, 2025 | 88.97 | 90.89 | 86.03 | 86.97 | 86.91 | -2.19% | 17,609,475 |
| Oct 6, 2025 | 88.85 | 90.25 | 88.25 | 88.92 | 88.86 | 3.13% | 20,580,543 |
| Oct 3, 2025 | 86.28 | 87.27 | 85.08 | 86.22 | 86.16 | 0.02% | 15,679,214 |
| Oct 2, 2025 | 85.07 | 87.31 | 84.43 | 86.20 | 86.14 | 2.75% | 21,698,656 |
| Oct 1, 2025 | 82.40 | 84.11 | 81.35 | 83.89 | 83.83 | -0.21% | 20,038,427 |
| Sep 30, 2025 | 81.70 | 84.43 | 81.40 | 84.07 | 84.01 | 2.04% | 18,751,682 |
| Sep 29, 2025 | 83.69 | 85.09 | 82.32 | 82.39 | 82.34 | -0.94% | 20,468,283 |
| Sep 26, 2025 | 82.47 | 83.87 | 81.54 | 83.17 | 83.11 | -0.76% | 26,715,056 |
| Sep 25, 2025 | 78.12 | 84.46 | 76.32 | 83.81 | 83.75 | 4.64% | 43,286,048 |
| Sep 24, 2025 | 76.96 | 81.72 | 75.07 | 80.09 | 80.04 | 7.33% | 50,429,455 |
| Sep 23, 2025 | 75.39 | 76.35 | 74.02 | 74.62 | 74.57 | -1.20% | 21,403,681 |
| Sep 22, 2025 | 73.35 | 75.93 | 73.35 | 75.53 | 75.48 | 1.71% | 20,037,675 |
| Sep 19, 2025 | 74.75 | 75.37 | 73.32 | 74.26 | 74.21 | 0.04% | 31,788,103 |
| Sep 18, 2025 | 72.75 | 75.00 | 72.49 | 74.23 | 74.18 | 4.58% | 28,894,826 |
| Sep 17, 2025 | 68.86 | 72.41 | 68.36 | 70.98 | 70.93 | 3.08% | 29,593,087 |
| Sep 16, 2025 | 67.84 | 69.18 | 67.36 | 68.86 | 68.81 | 2.12% | 15,931,047 |
| Sep 15, 2025 | 67.45 | 68.11 | 66.33 | 67.43 | 67.39 | 0.12% | 17,340,784 |
| Sep 12, 2025 | 67.55 | 67.75 | 66.14 | 67.35 | 67.31 | 1.14% | 14,868,571 |
| Sep 11, 2025 | 67.00 | 68.20 | 66.36 | 66.59 | 66.55 | -0.76% | 13,912,357 |
| Sep 10, 2025 | 67.92 | 68.52 | 66.68 | 67.10 | 67.06 | 0.39% | 23,751,448 |
| Sep 9, 2025 | 65.86 | 67.44 | 65.19 | 66.84 | 66.80 | 1.27% | 17,225,992 |
| Sep 8, 2025 | 63.62 | 66.13 | 63.07 | 66.00 | 65.96 | 4.22% | 24,466,604 |
| Sep 5, 2025 | 63.98 | 64.59 | 62.47 | 63.33 | 63.29 | -1.20% | 25,793,051 |
| Sep 4, 2025 | 62.14 | 64.53 | 61.44 | 64.10 | 64.06 | 2.87% | 27,726,378 |
| Sep 3, 2025 | 64.05 | 64.52 | 61.72 | 62.31 | 62.27 | -3.54% | 34,297,320 |
| Sep 2, 2025 | 61.96 | 64.66 | 61.81 | 64.60 | 64.56 | 2.76% | 36,275,637 |
| Aug 29, 2025 | 64.53 | 65.49 | 62.62 | 62.87 | 62.82 | -18.60% | 96,830,805 |
| Aug 28, 2025 | 75.92 | 78.09 | 75.06 | 77.23 | 77.18 | 3.26% | 36,895,303 |
| Aug 27, 2025 | 74.20 | 75.03 | 73.82 | 74.79 | 74.74 | 0.71% | 11,373,532 |
| Aug 26, 2025 | 72.99 | 75.14 | 72.99 | 74.26 | 74.21 | 1.80% | 12,302,278 |
| Aug 25, 2025 | 72.99 | 73.88 | 72.26 | 72.95 | 72.90 | -0.07% | 10,057,657 |
| Aug 22, 2025 | 71.34 | 74.73 | 70.68 | 73.00 | 72.95 | 2.51% | 14,435,874 |
| Aug 21, 2025 | 70.46 | 72.00 | 70.05 | 71.21 | 71.16 | -0.01% | 9,854,126 |
| Aug 20, 2025 | 71.73 | 71.83 | 68.54 | 71.22 | 71.17 | -1.18% | 19,895,163 |
| Aug 19, 2025 | 76.40 | 76.44 | 71.80 | 72.07 | 72.02 | -6.09% | 16,963,419 |
| Aug 18, 2025 | 76.08 | 77.08 | 75.29 | 76.74 | 76.69 | 0.72% | 10,192,512 |
| Aug 15, 2025 | 79.42 | 79.42 | 76.17 | 76.19 | 76.14 | -3.61% | 13,212,863 |
| Aug 14, 2025 | 78.03 | 79.63 | 77.34 | 79.04 | 78.99 | -0.35% | 10,127,846 |
| Aug 13, 2025 | 78.40 | 80.06 | 78.03 | 79.32 | 79.27 | 1.94% | 11,740,188 |
| Aug 12, 2025 | 76.35 | 77.97 | 74.84 | 77.81 | 77.76 | 0.69% | 15,559,853 |
| Aug 11, 2025 | 77.95 | 80.01 | 77.19 | 77.28 | 77.23 | -0.08% | 11,843,620 |
| Aug 8, 2025 | 76.20 | 77.39 | 75.61 | 77.34 | 77.29 | 1.96% | 9,971,308 |
| Aug 7, 2025 | 76.50 | 77.25 | 74.19 | 75.85 | 75.80 | 0.70% | 14,628,009 |
| Aug 6, 2025 | 76.08 | 76.45 | 73.98 | 75.32 | 75.27 | -1.71% | 14,469,742 |
| Aug 5, 2025 | 76.91 | 78.00 | 74.96 | 76.63 | 76.58 | 0.13% | 11,920,837 |
| Aug 4, 2025 | 75.70 | 76.89 | 74.82 | 76.53 | 76.48 | 2.79% | 11,882,866 |
| Aug 1, 2025 | 77.07 | 77.16 | 73.42 | 74.45 | 74.40 | -7.37% | 28,877,005 |
| Jul 31, 2025 | 82.75 | 83.25 | 79.62 | 80.37 | 80.32 | -1.68% | 26,433,200 |
| Jul 30, 2025 | 83.11 | 85.27 | 80.57 | 81.74 | 81.69 | 7.07% | 45,527,621 |
| Jul 29, 2025 | 76.40 | 78.76 | 75.97 | 76.34 | 76.29 | 0.57% | 14,717,171 |
| Jul 28, 2025 | 75.15 | 76.59 | 74.66 | 75.91 | 75.86 | 2.29% | 13,267,385 |
| Jul 25, 2025 | 74.00 | 74.55 | 73.10 | 74.21 | 74.16 | 0.23% | 9,830,297 |
| Jul 24, 2025 | 73.67 | 74.12 | 72.39 | 74.04 | 73.99 | 1.05% | 10,641,420 |
| Jul 23, 2025 | 72.57 | 73.71 | 72.24 | 73.27 | 73.22 | 1.78% | 11,238,972 |
| Jul 22, 2025 | 72.98 | 73.15 | 70.30 | 71.99 | 71.94 | -1.46% | 12,192,278 |
| Jul 21, 2025 | 73.49 | 73.55 | 72.20 | 73.06 | 73.01 | -2.13% | 15,595,299 |
| Jul 18, 2025 | 72.35 | 75.26 | 71.15 | 74.65 | 74.60 | 3.67% | 16,914,838 |
| Jul 17, 2025 | 71.10 | 73.13 | 70.12 | 72.01 | 71.96 | 1.64% | 15,029,989 |