Marvell Technology, Inc. (MRVL)
NASDAQ: MRVL · Real-Time Price · USD
153.23
-4.98 (-3.15%)
At close: Apr 28, 2026, 4:00 PM EDT
154.07
+0.84 (0.55%)
After-hours: Apr 28, 2026, 4:45 PM EDT
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 147.91 | 156.00 | 146.85 | 153.05 | - | -3.26% | 20,715,056 |
| Apr 27, 2026 | 162.13 | 163.45 | 151.09 | 158.21 | 158.21 | -3.71% | 30,245,203 |
| Apr 24, 2026 | 169.87 | 170.84 | 158.51 | 164.31 | 164.31 | -0.76% | 37,599,066 |
| Apr 23, 2026 | 157.94 | 167.86 | 157.77 | 165.56 | 165.56 | 5.24% | 36,938,706 |
| Apr 22, 2026 | 153.66 | 158.69 | 151.09 | 157.32 | 157.32 | 3.97% | 30,765,815 |
| 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 |
| Feb 12, 2026 | 82.19 | 82.19 | 77.44 | 78.23 | 78.19 | -3.82% | 13,643,781 |
| Feb 11, 2026 | 83.60 | 83.78 | 79.21 | 81.34 | 81.30 | -0.82% | 11,636,729 |
| Feb 10, 2026 | 82.69 | 83.40 | 81.49 | 82.01 | 81.97 | -0.41% | 10,561,407 |
| Feb 9, 2026 | 79.61 | 83.06 | 78.67 | 82.35 | 82.31 | 2.58% | 13,775,402 |
| Feb 6, 2026 | 76.84 | 80.75 | 76.52 | 80.28 | 80.24 | 8.18% | 22,581,787 |
| Feb 5, 2026 | 72.88 | 74.79 | 70.69 | 74.21 | 74.17 | 0.65% | 19,201,991 |
| Feb 4, 2026 | 75.00 | 76.06 | 71.78 | 73.73 | 73.69 | -2.40% | 17,506,178 |
| Feb 3, 2026 | 78.54 | 78.97 | 72.79 | 75.54 | 75.50 | -3.97% | 22,563,947 |
| Feb 2, 2026 | 77.61 | 78.98 | 76.72 | 78.66 | 78.62 | -0.33% | 14,512,952 |
| Jan 30, 2026 | 80.05 | 81.70 | 78.18 | 78.92 | 78.88 | -2.98% | 12,581,446 |
| Jan 29, 2026 | 81.94 | 82.44 | 78.30 | 81.34 | 81.30 | -2.73% | 13,944,872 |
| Jan 28, 2026 | 84.58 | 85.47 | 82.70 | 83.62 | 83.58 | 0.83% | 10,310,998 |
| Jan 27, 2026 | 82.87 | 83.74 | 81.30 | 82.93 | 82.89 | 1.42% | 11,307,877 |
| Jan 26, 2026 | 79.82 | 83.44 | 79.56 | 81.77 | 81.73 | 1.92% | 12,464,569 |
| Jan 23, 2026 | 81.22 | 82.02 | 79.72 | 80.23 | 80.19 | -3.45% | 13,924,585 |
| Jan 22, 2026 | 84.47 | 85.35 | 82.74 | 83.10 | 83.06 | 0.67% | 12,997,557 |
| Jan 21, 2026 | 80.40 | 84.29 | 80.40 | 82.55 | 82.51 | 3.45% | 17,134,341 |
| Jan 20, 2026 | 79.31 | 83.48 | 79.02 | 79.80 | 79.76 | -0.82% | 18,688,018 |
| Jan 16, 2026 | 81.45 | 82.48 | 80.30 | 80.46 | 80.42 | 0.10% | 15,011,195 |
| Jan 15, 2026 | 82.72 | 82.94 | 80.00 | 80.38 | 80.34 | -1.02% | 16,593,531 |
| Jan 14, 2026 | 82.96 | 83.00 | 79.27 | 81.21 | 81.17 | -2.22% | 15,295,737 |
| Jan 13, 2026 | 83.51 | 84.06 | 82.75 | 83.05 | 83.01 | 0.19% | 9,133,496 |
| Jan 12, 2026 | 82.42 | 83.75 | 82.08 | 82.89 | 82.85 | -0.40% | 10,146,627 |
| Jan 9, 2026 | 84.03 | 84.45 | 82.19 | 83.22 | 83.18 | -0.28% | 13,486,251 |
| Jan 8, 2026 | 84.70 | 84.92 | 82.88 | 83.45 | 83.35 | -1.41% | 10,695,909 |
| Jan 7, 2026 | 86.52 | 86.54 | 83.59 | 84.64 | 84.54 | -4.07% | 17,230,818 |
| Jan 6, 2026 | 92.70 | 94.20 | 86.77 | 88.23 | 88.12 | -2.22% | 24,322,732 |
| Jan 5, 2026 | 93.02 | 93.97 | 88.12 | 90.23 | 90.12 | 0.94% | 21,328,382 |
| Jan 2, 2026 | 86.74 | 90.08 | 86.60 | 89.39 | 89.28 | 5.19% | 14,987,538 |
| Dec 31, 2025 | 86.80 | 86.92 | 84.94 | 84.98 | 84.88 | -2.05% | 7,234,081 |
| Dec 30, 2025 | 85.76 | 88.10 | 85.72 | 86.76 | 86.65 | 1.17% | 9,583,033 |
| Dec 29, 2025 | 85.33 | 86.10 | 84.20 | 85.76 | 85.66 | -0.67% | 9,677,705 |
| Dec 26, 2025 | 87.10 | 87.20 | 85.97 | 86.34 | 86.23 | -0.17% | 5,000,977 |
| Dec 24, 2025 | 87.25 | 87.77 | 86.10 | 86.49 | 86.38 | -1.36% | 5,335,275 |
| Dec 23, 2025 | 84.40 | 88.05 | 84.29 | 87.68 | 87.57 | 3.40% | 12,334,101 |
| Dec 22, 2025 | 86.58 | 87.35 | 84.45 | 84.80 | 84.70 | 0.84% | 9,870,960 |
| Dec 19, 2025 | 84.05 | 86.22 | 83.70 | 84.09 | 83.99 | -0.45% | 21,722,238 |
| Dec 18, 2025 | 84.48 | 85.03 | 82.65 | 84.47 | 84.37 | 3.39% | 12,732,068 |
| Dec 17, 2025 | 86.50 | 87.18 | 81.18 | 81.70 | 81.60 | -2.82% | 16,662,726 |
| Dec 16, 2025 | 83.58 | 84.45 | 82.23 | 84.07 | 83.97 | -0.23% | 9,483,825 |
| Dec 15, 2025 | 84.87 | 85.85 | 83.67 | 84.26 | 84.16 | -0.20% | 11,953,281 |
| Dec 12, 2025 | 87.63 | 89.00 | 83.89 | 84.43 | 84.32 | -5.60% | 21,576,260 |
| Dec 11, 2025 | 90.98 | 91.74 | 87.51 | 89.43 | 89.32 | -3.29% | 16,593,469 |
| Dec 10, 2025 | 91.33 | 92.85 | 90.15 | 92.47 | 92.36 | 4.02% | 22,573,553 |
| Dec 9, 2025 | 91.59 | 91.69 | 88.04 | 88.90 | 88.79 | -3.37% | 23,037,413 |
| Dec 8, 2025 | 90.45 | 92.79 | 88.92 | 92.00 | 91.89 | -6.99% | 40,731,044 |
| Dec 5, 2025 | 100.40 | 102.64 | 97.31 | 98.91 | 98.79 | 0.73% | 22,219,899 |
| Dec 4, 2025 | 99.41 | 102.77 | 97.18 | 98.19 | 98.07 | -2.01% | 23,981,763 |
| Dec 3, 2025 | 100.04 | 102.11 | 95.79 | 100.20 | 100.08 | 7.87% | 52,833,695 |