Marvell Technology, Inc. (MRVL)
NASDAQ: MRVL · Real-Time Price · USD
266.77
-14.49 (-5.15%)
At close: Jun 26, 2026, 4:00 PM EDT
265.48
-1.29 (-0.48%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 268.37 | 274.20 | 262.00 | 266.77 | 266.77 | -5.15% | 40,990,384 |
| Jun 25, 2026 | 291.18 | 292.51 | 263.72 | 281.26 | 281.26 | 1.65% | 38,685,140 |
| Jun 24, 2026 | 281.95 | 281.95 | 263.66 | 276.70 | 276.70 | -0.84% | 35,478,921 |
| Jun 23, 2026 | 278.82 | 290.95 | 276.25 | 279.04 | 279.04 | -9.36% | 46,361,100 |
| Jun 22, 2026 | 313.39 | 314.17 | 298.18 | 307.86 | 307.86 | -0.88% | 49,225,062 |
| Jun 18, 2026 | 305.47 | 329.88 | 302.36 | 310.58 | 310.58 | 7.27% | 250,989,360 |
| Jun 17, 2026 | 292.89 | 307.37 | 283.32 | 289.54 | 289.54 | 3.90% | 50,607,305 |
| Jun 16, 2026 | 299.13 | 317.00 | 278.13 | 278.67 | 278.67 | -9.78% | 59,201,345 |
| Jun 15, 2026 | 296.71 | 312.98 | 288.09 | 308.88 | 308.88 | 10.43% | 54,963,584 |
| Jun 12, 2026 | 270.07 | 287.98 | 267.31 | 279.70 | 279.70 | -0.36% | 42,162,220 |
| Jun 11, 2026 | 260.54 | 282.32 | 258.43 | 280.71 | 280.71 | 11.13% | 57,254,455 |
| Jun 10, 2026 | 263.50 | 272.47 | 252.26 | 252.59 | 252.59 | -5.35% | 54,175,090 |
| Jun 9, 2026 | 299.76 | 302.40 | 244.00 | 266.88 | 266.88 | -7.61% | 94,754,459 |
| Jun 8, 2026 | 288.69 | 304.96 | 281.36 | 288.85 | 288.85 | 9.63% | 84,575,493 |
| Jun 5, 2026 | 299.50 | 300.72 | 261.39 | 263.47 | 263.47 | -16.74% | 93,976,392 |
| Jun 4, 2026 | 282.95 | 321.50 | 277.56 | 316.43 | 316.43 | 4.90% | 86,903,499 |
| Jun 3, 2026 | 317.63 | 324.20 | 294.01 | 301.65 | 301.65 | 3.73% | 115,542,750 |
| Jun 2, 2026 | 253.46 | 291.30 | 252.43 | 290.79 | 290.79 | 32.52% | 112,646,194 |
| Jun 1, 2026 | 198.91 | 225.14 | 195.12 | 219.43 | 219.43 | 7.04% | 32,926,892 |
| May 29, 2026 | 204.44 | 208.76 | 199.20 | 205.00 | 205.00 | 0.08% | 34,024,746 |
| May 28, 2026 | 198.75 | 207.40 | 194.70 | 204.83 | 204.83 | 3.09% | 52,624,867 |
| May 27, 2026 | 217.98 | 218.26 | 196.25 | 198.70 | 198.70 | -4.59% | 54,198,456 |
| May 26, 2026 | 211.24 | 217.45 | 200.04 | 208.26 | 208.26 | 6.08% | 42,558,221 |
| May 22, 2026 | 194.72 | 198.40 | 192.22 | 196.33 | 196.33 | 2.96% | 19,823,206 |
| May 21, 2026 | 192.51 | 194.58 | 188.20 | 190.69 | 190.69 | 2.08% | 21,506,101 |
| May 20, 2026 | 183.45 | 193.32 | 182.28 | 186.80 | 186.80 | 5.97% | 29,808,101 |
| May 19, 2026 | 164.61 | 181.64 | 162.85 | 176.27 | 176.27 | 4.34% | 25,003,284 |
| May 18, 2026 | 181.77 | 182.71 | 165.10 | 168.93 | 168.93 | -4.50% | 24,439,007 |
| May 15, 2026 | 173.90 | 182.14 | 173.34 | 176.89 | 176.89 | -3.12% | 24,757,318 |
| May 14, 2026 | 180.88 | 192.15 | 177.33 | 182.58 | 182.58 | 2.60% | 32,661,057 |
| May 13, 2026 | 169.09 | 182.31 | 168.91 | 177.95 | 177.95 | 8.18% | 31,862,553 |
| May 12, 2026 | 165.46 | 168.73 | 157.96 | 164.50 | 164.50 | -3.71% | 21,367,847 |
| May 11, 2026 | 163.67 | 174.16 | 162.49 | 170.84 | 170.84 | 0.42% | 22,947,641 |
| May 8, 2026 | 164.69 | 170.59 | 162.90 | 170.13 | 170.13 | 6.32% | 20,588,961 |
| May 7, 2026 | 171.20 | 171.52 | 158.55 | 160.01 | 160.01 | -7.05% | 23,683,553 |
| May 6, 2026 | 172.60 | 175.80 | 165.00 | 172.15 | 172.15 | 2.01% | 23,205,334 |
| May 5, 2026 | 168.28 | 172.98 | 164.58 | 168.75 | 168.75 | 3.11% | 22,284,440 |
| May 4, 2026 | 165.48 | 166.82 | 162.26 | 163.66 | 163.66 | -0.78% | 14,546,950 |
| May 1, 2026 | 162.35 | 166.39 | 159.26 | 164.95 | 164.95 | -0.12% | 13,071,674 |
| Apr 30, 2026 | 160.34 | 165.61 | 156.36 | 165.15 | 165.15 | 5.48% | 20,327,046 |
| Apr 29, 2026 | 153.77 | 157.21 | 151.30 | 156.57 | 156.57 | 2.18% | 20,649,046 |
| Apr 28, 2026 | 147.91 | 156.00 | 146.85 | 153.23 | 153.23 | -3.15% | 27,128,723 |
| Apr 27, 2026 | 162.13 | 163.45 | 151.09 | 158.21 | 158.21 | -3.71% | 30,281,827 |
| 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 | 7.19% | 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 |