Marvell Technology, Inc. - Common Stock (MRVL)

275.28
+0.62 (0.23%)
NASDAQ · Last Trade: Oct 9th, 9:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/09/2026279.18283.78267.70275.2815,061,284275.28
10/08/2026277.60283.90265.79274.6629,171,385274.60
10/07/2026281.30287.03276.50284.6823,787,462284.62
10/06/2026271.25301.27267.26287.0151,226,087286.95
10/05/2026276.15279.48267.80271.2512,879,382271.19
10/02/2026278.00280.00271.59272.2917,007,276272.23
10/01/2026265.10270.28257.58268.0819,014,459268.02
9/30/2026264.65265.00256.24264.2111,955,098264.15
9/29/2026258.55264.39256.88263.2717,061,259263.21
9/28/2026259.65261.78248.14251.9016,898,359251.84
9/25/2026263.56267.48257.43261.9412,427,889261.88
9/24/2026254.10261.98252.19258.9513,403,962258.89
9/23/2026262.36264.97256.22260.9013,659,855260.84
9/22/2026255.46266.00254.00262.3619,907,126262.30
9/21/2026251.40261.18244.99257.3821,426,818257.32
9/18/2026242.06244.44235.96244.2523,635,998244.20
9/17/2026240.07247.89240.00240.7620,950,715240.71
9/16/2026226.73233.77224.58229.7116,337,713229.66
9/15/2026221.62227.62220.92221.7012,727,587221.65
9/14/2026215.81224.10213.63218.8222,168,244218.77
9/11/2026234.63240.20229.28236.1017,422,131236.05
9/10/2026228.03234.49226.15226.9616,418,841226.91
9/09/2026223.80241.88223.60235.0120,455,894234.96
9/08/2026227.00231.89222.53225.4120,637,837225.36
9/04/2026211.66223.67210.87223.5521,218,323223.50
9/03/2026204.35212.77201.10208.8318,747,580208.78
9/02/2026205.25208.49203.50206.4815,199,969206.44
9/01/2026205.11210.45200.62210.3922,227,114210.34
8/31/2026216.29218.22209.53211.6623,608,803211.61
8/28/2026225.26228.88215.55216.6248,979,931216.57
8/27/2026253.44254.60240.38241.4540,589,185241.40
8/26/2026240.00245.17236.79245.1116,969,540245.06
8/25/2026237.38246.70235.93240.3821,307,339240.33
8/24/2026229.22231.70220.42229.2918,766,678229.24
8/21/2026252.39252.52233.28237.0425,526,955236.99
8/20/2026237.57251.73234.53251.0129,183,648250.96
8/19/2026240.13245.49228.10237.2743,946,251237.22
8/18/2026220.52225.01211.10216.0025,810,231215.95
8/17/2026227.75240.18226.90234.3321,064,766234.28
8/14/2026221.40223.52217.10222.0214,488,025221.97
8/13/2026217.68231.38217.18222.1819,211,883222.13
8/12/2026225.90226.89216.88217.0829,120,384217.03
8/11/2026212.00212.66206.43212.3115,417,892212.26
8/10/2026227.77230.10208.51208.5620,900,186208.51
8/07/2026219.04221.87205.52218.7219,663,511218.67
8/06/2026205.57219.46201.74210.5416,790,472210.49
8/05/2026215.98222.38210.29211.0216,864,702210.97
8/04/2026210.01222.67208.00218.5933,891,043218.54
8/03/2026180.52194.44177.57193.7820,936,665193.73
7/31/2026199.38201.35187.12187.5626,835,497187.52
7/30/2026178.38184.35175.15183.3029,788,364183.26
7/29/2026174.03177.80162.90163.4025,622,673163.36
7/28/2026180.00181.48167.32174.4729,076,514174.43
7/27/2026198.72199.79181.76189.1721,619,902189.13
7/24/2026202.91206.06191.29194.2319,837,390194.19
7/23/2026207.86214.56205.02209.3216,354,021209.27
7/22/2026201.15214.92200.58210.9916,840,186210.94
7/21/2026205.56210.60202.84207.9622,104,552207.91
7/20/2026193.00202.08191.99194.9425,164,965194.90
7/17/2026182.23194.05177.95188.6829,656,349188.64
7/16/2026200.12201.94186.15188.3034,838,008188.26
7/15/2026222.16223.30201.22206.2626,844,472206.22
7/14/2026231.56232.00218.63222.4420,661,422222.39
7/13/2026228.77228.80215.28217.5325,536,149217.48
7/10/2026237.79240.94232.02235.8115,131,691235.76