Marvell Technology, Inc. (MRVL)
NASDAQ: MRVL · Real-Time Price · USD
92.65
+3.08 (3.44%)
At close: Mar 9, 2026, 4:00 PM EDT
92.25
-0.40 (-0.43%)
After-hours: Mar 9, 2026, 5:28 PM EDT
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 87.93 | 92.93 | 84.20 | 92.65 | 92.65 | 3.44% | 38,210,826 |
| Mar 6, 2026 | 84.72 | 93.40 | 83.40 | 89.57 | 89.57 | 18.35% | 89,882,166 |
| Mar 5, 2026 | 78.90 | 80.26 | 75.24 | 75.68 | 75.68 | -3.09% | 42,620,182 |
| Mar 4, 2026 | 78.70 | 79.50 | 77.26 | 78.09 | 78.09 | 0.75% | 14,677,547 |
| Mar 3, 2026 | 77.85 | 79.08 | 76.65 | 77.51 | 77.51 | -4.14% | 15,826,412 |
| Mar 2, 2026 | 79.63 | 82.82 | 79.40 | 80.86 | 80.86 | -1.02% | 15,228,517 |
| Feb 27, 2026 | 80.03 | 82.29 | 78.66 | 81.69 | 81.69 | 3.03% | 20,253,816 |
| Feb 26, 2026 | 81.11 | 81.63 | 77.15 | 79.29 | 79.29 | -2.01% | 12,326,477 |
| Feb 25, 2026 | 79.01 | 81.19 | 78.97 | 80.92 | 80.92 | 3.23% | 10,524,690 |
| Feb 24, 2026 | 78.00 | 79.70 | 77.18 | 78.39 | 78.39 | 0.77% | 8,396,221 |
| Feb 23, 2026 | 78.39 | 79.11 | 76.07 | 77.79 | 77.79 | -2.13% | 11,622,595 |
| Feb 20, 2026 | 78.24 | 80.35 | 77.60 | 79.48 | 79.48 | -0.16% | 8,795,346 |
| Feb 19, 2026 | 78.38 | 79.67 | 77.72 | 79.61 | 79.61 | 0.66% | 6,512,171 |
| Feb 18, 2026 | 79.15 | 80.40 | 78.49 | 79.09 | 79.09 | 0.10% | 8,408,247 |
| Feb 17, 2026 | 77.32 | 80.32 | 76.63 | 79.01 | 79.01 | 0.51% | 10,568,517 |
| Feb 13, 2026 | 77.95 | 79.97 | 77.75 | 78.61 | 78.61 | 0.49% | 7,615,413 |
| Feb 12, 2026 | 82.19 | 82.19 | 77.44 | 78.23 | 78.23 | -3.82% | 13,643,781 |
| Feb 11, 2026 | 83.60 | 83.78 | 79.21 | 81.34 | 81.34 | -0.82% | 11,636,729 |
| Feb 10, 2026 | 82.69 | 83.40 | 81.49 | 82.01 | 82.01 | -0.41% | 10,561,407 |
| Feb 9, 2026 | 79.61 | 83.06 | 78.67 | 82.35 | 82.35 | 2.58% | 13,775,402 |
| Feb 6, 2026 | 76.84 | 80.75 | 76.52 | 80.28 | 80.28 | 8.18% | 22,581,787 |
| Feb 5, 2026 | 72.88 | 74.79 | 70.69 | 74.21 | 74.21 | 0.65% | 19,201,991 |
| Feb 4, 2026 | 75.00 | 76.06 | 71.78 | 73.73 | 73.73 | -2.40% | 17,506,178 |
| Feb 3, 2026 | 78.54 | 78.97 | 72.79 | 75.54 | 75.54 | -3.97% | 22,563,947 |
| Feb 2, 2026 | 77.61 | 78.98 | 76.72 | 78.66 | 78.66 | -0.33% | 14,512,952 |
| Jan 30, 2026 | 80.05 | 81.70 | 78.18 | 78.92 | 78.92 | -2.98% | 12,581,446 |
| Jan 29, 2026 | 81.94 | 82.44 | 78.30 | 81.34 | 81.34 | -2.73% | 13,944,872 |
| Jan 28, 2026 | 84.58 | 85.47 | 82.70 | 83.62 | 83.62 | 0.83% | 10,310,998 |
| Jan 27, 2026 | 82.87 | 83.74 | 81.30 | 82.93 | 82.93 | 1.42% | 11,307,877 |
| Jan 26, 2026 | 79.82 | 83.44 | 79.56 | 81.77 | 81.77 | 1.92% | 12,464,569 |
| Jan 23, 2026 | 81.22 | 82.02 | 79.72 | 80.23 | 80.23 | -3.45% | 13,924,585 |
| Jan 22, 2026 | 84.47 | 85.35 | 82.74 | 83.10 | 83.10 | 0.67% | 12,997,557 |
| Jan 21, 2026 | 80.40 | 84.29 | 80.40 | 82.55 | 82.55 | 3.45% | 17,134,341 |
| Jan 20, 2026 | 79.31 | 83.48 | 79.02 | 79.80 | 79.80 | -0.82% | 18,688,018 |
| Jan 16, 2026 | 81.45 | 82.48 | 80.30 | 80.46 | 80.46 | 0.10% | 15,011,195 |
| Jan 15, 2026 | 82.72 | 82.94 | 80.00 | 80.38 | 80.38 | -1.02% | 16,593,531 |
| Jan 14, 2026 | 82.96 | 83.00 | 79.27 | 81.21 | 81.21 | -2.22% | 15,295,737 |
| Jan 13, 2026 | 83.51 | 84.06 | 82.75 | 83.05 | 83.05 | 0.19% | 9,133,496 |
| Jan 12, 2026 | 82.42 | 83.75 | 82.08 | 82.89 | 82.89 | -0.40% | 10,146,627 |
| Jan 9, 2026 | 84.03 | 84.45 | 82.19 | 83.22 | 83.22 | -0.28% | 13,486,251 |
| Jan 8, 2026 | 84.70 | 84.92 | 82.88 | 83.45 | 83.39 | -1.41% | 10,695,909 |
| Jan 7, 2026 | 86.52 | 86.54 | 83.59 | 84.64 | 84.58 | -4.07% | 17,230,818 |
| Jan 6, 2026 | 92.70 | 94.20 | 86.77 | 88.23 | 88.17 | -2.22% | 24,322,732 |
| Jan 5, 2026 | 93.02 | 93.97 | 88.12 | 90.23 | 90.17 | 0.94% | 21,328,382 |
| Jan 2, 2026 | 86.74 | 90.08 | 86.60 | 89.39 | 89.33 | 5.19% | 14,987,538 |
| Dec 31, 2025 | 86.80 | 86.92 | 84.94 | 84.98 | 84.92 | -2.05% | 7,234,081 |
| Dec 30, 2025 | 85.76 | 88.10 | 85.72 | 86.76 | 86.70 | 1.17% | 9,583,033 |
| Dec 29, 2025 | 85.33 | 86.10 | 84.20 | 85.76 | 85.70 | -0.67% | 9,677,705 |
| Dec 26, 2025 | 87.10 | 87.20 | 85.97 | 86.34 | 86.28 | -0.17% | 5,000,977 |
| Dec 24, 2025 | 87.25 | 87.77 | 86.10 | 86.49 | 86.43 | -1.36% | 5,335,275 |
| Dec 23, 2025 | 84.40 | 88.05 | 84.29 | 87.68 | 87.62 | 3.40% | 12,334,101 |
| Dec 22, 2025 | 86.58 | 87.35 | 84.45 | 84.80 | 84.74 | 0.84% | 9,870,960 |
| Dec 19, 2025 | 84.05 | 86.22 | 83.70 | 84.09 | 84.03 | -0.45% | 21,722,238 |
| Dec 18, 2025 | 84.48 | 85.03 | 82.65 | 84.47 | 84.41 | 3.39% | 12,732,068 |
| Dec 17, 2025 | 86.50 | 87.18 | 81.18 | 81.70 | 81.64 | -2.82% | 16,662,726 |
| Dec 16, 2025 | 83.58 | 84.45 | 82.23 | 84.07 | 84.01 | -0.23% | 9,483,825 |
| Dec 15, 2025 | 84.87 | 85.85 | 83.67 | 84.26 | 84.20 | -0.20% | 11,953,281 |
| Dec 12, 2025 | 87.63 | 89.00 | 83.89 | 84.43 | 84.36 | -5.60% | 21,576,260 |
| Dec 11, 2025 | 90.98 | 91.74 | 87.51 | 89.43 | 89.37 | -3.29% | 16,593,469 |
| Dec 10, 2025 | 91.33 | 92.85 | 90.15 | 92.47 | 92.40 | 4.02% | 22,573,553 |
| Dec 9, 2025 | 91.59 | 91.69 | 88.04 | 88.90 | 88.84 | -3.37% | 23,037,413 |
| Dec 8, 2025 | 90.45 | 92.79 | 88.92 | 92.00 | 91.93 | -6.99% | 40,731,044 |
| Dec 5, 2025 | 100.40 | 102.64 | 97.31 | 98.91 | 98.84 | 0.73% | 22,219,899 |
| Dec 4, 2025 | 99.41 | 102.77 | 97.18 | 98.19 | 98.12 | -2.01% | 23,981,763 |
| Dec 3, 2025 | 100.04 | 102.11 | 95.79 | 100.20 | 100.13 | 7.87% | 52,833,695 |
| Dec 2, 2025 | 92.66 | 93.86 | 91.46 | 92.89 | 92.82 | 1.96% | 38,231,081 |
| Dec 1, 2025 | 89.14 | 92.74 | 88.30 | 91.10 | 91.03 | 1.90% | 18,143,365 |
| Nov 28, 2025 | 85.90 | 89.53 | 84.52 | 89.40 | 89.34 | 1.92% | 11,235,557 |
| Nov 26, 2025 | 84.59 | 89.31 | 84.03 | 87.72 | 87.66 | 5.14% | 15,019,116 |
| Nov 25, 2025 | 82.50 | 83.81 | 80.53 | 83.43 | 83.37 | -0.43% | 11,667,946 |
| Nov 24, 2025 | 78.49 | 84.58 | 78.00 | 83.79 | 83.73 | 8.19% | 23,945,125 |
| Nov 21, 2025 | 76.76 | 78.92 | 73.62 | 77.45 | 77.39 | 1.00% | 16,211,023 |
| Nov 20, 2025 | 83.40 | 84.44 | 76.08 | 76.68 | 76.62 | -5.71% | 23,315,865 |
| Nov 19, 2025 | 79.09 | 81.89 | 78.78 | 81.32 | 81.26 | 3.36% | 13,688,200 |
| Nov 18, 2025 | 80.47 | 81.75 | 78.44 | 78.68 | 78.62 | -5.72% | 23,426,922 |
| Nov 17, 2025 | 85.43 | 86.72 | 81.86 | 83.45 | 83.39 | -3.47% | 16,548,606 |
| Nov 14, 2025 | 84.47 | 89.00 | 83.33 | 86.45 | 86.39 | -1.22% | 12,414,051 |
| Nov 13, 2025 | 87.59 | 88.45 | 84.71 | 87.52 | 87.46 | -2.03% | 17,226,593 |
| Nov 12, 2025 | 90.56 | 92.87 | 88.87 | 89.33 | 89.27 | - | 11,846,706 |
| Nov 11, 2025 | 92.03 | 92.67 | 88.52 | 89.33 | 89.27 | -4.18% | 13,538,503 |
| Nov 10, 2025 | 93.17 | 94.47 | 92.20 | 93.23 | 93.16 | 2.54% | 14,570,677 |
| Nov 7, 2025 | 91.68 | 92.18 | 85.11 | 90.92 | 90.85 | -2.58% | 20,898,678 |
| Nov 6, 2025 | 96.21 | 98.13 | 92.42 | 93.33 | 93.26 | 0.46% | 28,022,549 |
| Nov 5, 2025 | 88.33 | 95.39 | 88.15 | 92.90 | 92.83 | 6.06% | 17,194,502 |
| Nov 4, 2025 | 87.76 | 90.84 | 87.22 | 87.59 | 87.53 | -3.08% | 13,629,975 |
| Nov 3, 2025 | 93.39 | 94.84 | 90.01 | 90.37 | 90.31 | -3.60% | 14,308,703 |
| Oct 31, 2025 | 93.40 | 97.57 | 90.96 | 93.74 | 93.67 | 5.84% | 29,320,836 |
| Oct 30, 2025 | 89.28 | 90.46 | 88.36 | 88.57 | 88.51 | -1.75% | 11,903,751 |
| Oct 29, 2025 | 90.76 | 91.51 | 89.05 | 90.15 | 90.09 | 1.91% | 13,399,855 |
| Oct 28, 2025 | 88.96 | 89.98 | 87.79 | 88.46 | 88.40 | -0.28% | 13,029,269 |
| Oct 27, 2025 | 86.04 | 89.38 | 85.20 | 88.71 | 88.65 | 5.44% | 16,331,571 |
| Oct 24, 2025 | 83.88 | 85.79 | 82.70 | 84.13 | 84.07 | 1.64% | 11,661,440 |
| Oct 23, 2025 | 81.00 | 83.45 | 80.53 | 82.77 | 82.71 | 2.12% | 10,335,818 |
| Oct 22, 2025 | 81.23 | 83.57 | 79.06 | 81.05 | 80.99 | -3.81% | 19,218,616 |
| Oct 21, 2025 | 85.69 | 85.93 | 83.10 | 84.26 | 84.20 | -1.84% | 13,242,086 |
| Oct 20, 2025 | 86.64 | 88.72 | 85.45 | 85.84 | 85.78 | -2.40% | 16,137,494 |
| Oct 17, 2025 | 86.83 | 88.95 | 85.71 | 87.95 | 87.89 | -0.32% | 13,243,996 |
| Oct 16, 2025 | 89.71 | 91.20 | 87.03 | 88.23 | 88.17 | -0.74% | 12,988,901 |
| Oct 15, 2025 | 88.17 | 89.46 | 86.60 | 88.89 | 88.83 | 3.10% | 15,202,200 |
| Oct 14, 2025 | 86.80 | 88.82 | 85.33 | 86.22 | 86.16 | -3.55% | 15,447,586 |