Marvell Technology, Inc. MRVL
NASDAQ · United States · Electronic Technology
$264.21+0.94 (+0.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $264.21 | +0.36% | $264.65 | $265.00 | $256.24 | 11.90M |
| 2026-09-29 | $263.27 | +4.51% | $258.55 | $264.40 | $256.88 | 17.10M |
| 2026-09-28 | $251.90 | -3.83% | $259.65 | $261.78 | $248.14 | 16.92M |
| 2026-09-25 | $261.94 | +1.15% | $263.56 | $267.48 | $257.43 | 12.43M |
| 2026-09-24 | $258.95 | -0.75% | $254.10 | $261.98 | $252.19 | 13.42M |
| 2026-09-23 | $260.90 | -0.56% | $262.36 | $264.97 | $256.22 | 13.68M |
| 2026-09-22 | $262.36 | +1.93% | $255.46 | $266.00 | $254.00 | 19.93M |
| 2026-09-21 | $257.38 | +5.38% | $251.40 | $261.18 | $244.99 | 21.47M |
| 2026-09-18 | $244.25 | +1.45% | $242.06 | $244.44 | $235.96 | 23.64M |
| 2026-09-17 | $240.76 | +4.81% | $240.07 | $247.89 | $240.00 | 20.97M |
| 2026-09-16 | $229.71 | +3.61% | $226.73 | $233.77 | $224.58 | 16.38M |
| 2026-09-15 | $221.70 | +1.32% | $221.62 | $227.62 | $220.92 | 12.74M |
| 2026-09-14 | $218.82 | -7.32% | $215.81 | $224.10 | $213.63 | 22.20M |
| 2026-09-11 | $236.10 | +4.03% | $234.63 | $240.20 | $229.28 | 17.31M |
| 2026-09-10 | $226.96 | -3.43% | $228.03 | $234.49 | $226.15 | 16.47M |
| 2026-09-09 | $235.01 | +4.26% | $223.80 | $241.88 | $223.60 | 20.48M |
| 2026-09-08 | $225.41 | +0.83% | $227.00 | $231.89 | $222.53 | 20.62M |
| 2026-09-04 | $223.55 | +7.05% | $211.66 | $223.67 | $210.87 | 21.22M |
| 2026-09-03 | $208.83 | +1.14% | $204.35 | $212.77 | $201.10 | 18.77M |
| 2026-09-02 | $206.48 | -1.86% | $205.25 | $208.49 | $203.50 | 15.22M |
| 2026-09-01 | $210.39 | -0.60% | $205.11 | $210.45 | $200.62 | 22.28M |
| 2026-08-31 | $211.66 | -2.29% | $216.30 | $218.22 | $209.53 | 23.65M |
| 2026-08-28 | $216.62 | -10.28% | $225.26 | $228.88 | $215.55 | 48.98M |
| 2026-08-27 | $241.45 | -1.49% | $253.44 | $254.60 | $240.38 | 41.01M |
| 2026-08-26 | $245.11 | +1.97% | $240.00 | $245.17 | $236.79 | 17.11M |
| 2026-08-25 | $240.38 | +4.84% | $237.38 | $246.70 | $235.93 | 21.35M |
| 2026-08-24 | $229.29 | -3.27% | $229.22 | $231.70 | $220.42 | 18.79M |
| 2026-08-21 | $237.04 | -5.57% | $252.39 | $252.52 | $233.28 | 25.53M |
| 2026-08-20 | $251.01 | +5.79% | $237.57 | $251.73 | $234.53 | 29.23M |
| 2026-08-19 | $237.27 | +9.85% | $240.13 | $245.49 | $228.10 | 44.01M |
| 2026-08-18 | $216.00 | -7.82% | $220.52 | $225.01 | $211.10 | 25.86M |
| 2026-08-17 | $234.33 | +5.54% | $227.75 | $240.18 | $226.89 | 21.11M |
| 2026-08-14 | $222.02 | -0.07% | $221.40 | $223.52 | $217.10 | 14.49M |
| 2026-08-13 | $222.18 | +2.35% | $217.68 | $231.38 | $217.18 | 19.26M |
| 2026-08-12 | $217.08 | +2.25% | $225.90 | $226.89 | $216.88 | 25.13M |
| 2026-08-11 | $212.31 | +1.80% | $212.00 | $212.66 | $206.43 | 15.43M |
| 2026-08-10 | $208.56 | -4.65% | $227.77 | $230.10 | $208.51 | 20.95M |
| 2026-08-07 | $218.72 | +3.89% | $219.05 | $221.87 | $205.52 | 19.66M |
| 2026-08-06 | $210.54 | -0.23% | $205.57 | $219.46 | $201.74 | 16.80M |
| 2026-08-05 | $211.02 | -3.46% | $215.98 | $222.38 | $210.29 | 16.88M |
| 2026-08-04 | $218.59 | +12.80% | $210.01 | $222.67 | $208.00 | 33.92M |
| 2026-08-03 | $193.78 | +3.32% | $180.52 | $194.44 | $177.57 | 21.02M |
| 2026-07-31 | $187.56 | +2.32% | $199.38 | $201.35 | $187.12 | 26.84M |
| 2026-07-30 | $183.30 | +12.18% | $178.38 | $184.35 | $175.15 | 29.86M |
| 2026-07-29 | $163.40 | -6.34% | $174.03 | $177.80 | $162.90 | 25.71M |
| 2026-07-28 | $174.47 | -7.77% | $180.00 | $181.48 | $167.32 | 29.19M |
| 2026-07-27 | $189.17 | -2.61% | $198.72 | $199.79 | $181.76 | 21.64M |
| 2026-07-24 | $194.23 | -7.21% | $202.91 | $206.07 | $191.29 | 19.84M |
| 2026-07-23 | $209.32 | -0.79% | $207.86 | $214.56 | $205.02 | 16.36M |
| 2026-07-22 | $210.99 | +1.46% | $201.15 | $214.92 | $200.58 | 16.89M |
| 2026-07-21 | $207.96 | +6.68% | $205.56 | $210.60 | $202.84 | 22.15M |
| 2026-07-20 | $194.94 | +3.32% | $193.01 | $202.08 | $191.99 | 25.07M |
| 2026-07-17 | $188.68 | +0.20% | $182.23 | $194.05 | $177.95 | 29.66M |
| 2026-07-16 | $188.30 | -8.71% | $200.12 | $201.94 | $186.15 | 34.89M |
| 2026-07-15 | $206.26 | -7.27% | $222.16 | $223.30 | $201.22 | 26.83M |
| 2026-07-14 | $222.44 | +2.26% | $231.57 | $232.00 | $218.63 | 20.71M |
| 2026-07-13 | $217.53 | -7.75% | $228.78 | $228.80 | $215.28 | 25.62M |
| 2026-07-10 | $235.81 | -3.07% | $237.79 | $240.94 | $232.02 | 15.11M |
| 2026-07-09 | $243.27 | +4.99% | $246.18 | $251.70 | $241.10 | 21.25M |
| 2026-07-08 | $231.71 | +0.44% | $225.16 | $236.79 | $224.98 | 25.54M |
| 2026-07-07 | $230.70 | -7.45% | $234.92 | $237.44 | $222.94 | 36.16M |
| 2026-07-06 | $249.27 | +1.62% | $254.82 | $260.46 | $249.04 | 25.70M |
| 2026-07-02 | $245.29 | -9.84% | $269.50 | $274.95 | $237.20 | 38.44M |
| 2026-07-01 | $272.05 | -8.67% | $282.47 | $292.50 | $271.35 | 33.82M |
| 2026-06-30 | $297.89 | +7.25% | $278.75 | $300.00 | $275.50 | 37.52M |
| 2026-06-29 | $277.75 | +4.12% | $272.41 | $278.28 | $250.52 | 31.75M |
| 2026-06-26 | $266.77 | -5.15% | $268.37 | $274.20 | $262.00 | 41.99M |
| 2026-06-25 | $281.26 | +1.65% | $291.18 | $292.51 | $263.72 | 39.13M |
| 2026-06-24 | $276.70 | -0.84% | $281.95 | $281.95 | $263.66 | 35.75M |
| 2026-06-23 | $279.04 | -9.36% | $278.82 | $290.95 | $276.25 | 46.36M |
| 2026-06-22 | $307.86 | -0.88% | $313.39 | $314.17 | $298.18 | 49.23M |
| 2026-06-18 | $310.58 | +7.27% | $305.47 | $329.88 | $302.36 | 250.99M |
| 2026-06-17 | $289.54 | +3.90% | $292.89 | $307.37 | $283.32 | 50.61M |
| 2026-06-16 | $278.67 | -9.78% | $299.13 | $317.00 | $278.13 | 59.20M |
| 2026-06-15 | $308.88 | +10.43% | $296.71 | $312.98 | $288.09 | 54.96M |
| 2026-06-12 | $279.70 | -0.36% | $270.07 | $287.98 | $267.31 | 42.05M |
| 2026-06-11 | $280.71 | +11.13% | $260.54 | $282.32 | $258.43 | 57.25M |
| 2026-06-10 | $252.59 | -5.35% | $263.50 | $272.47 | $252.26 | 54.18M |
| 2026-06-09 | $266.88 | -7.61% | $299.76 | $302.40 | $244.00 | 94.75M |
| 2026-06-08 | $288.85 | +9.63% | $288.69 | $304.96 | $281.36 | 84.58M |
| 2026-06-05 | $263.47 | -16.74% | $299.50 | $300.72 | $261.39 | 93.98M |
| 2026-06-04 | $316.43 | +4.90% | $282.95 | $321.50 | $277.56 | 86.90M |
| 2026-06-03 | $301.65 | +3.73% | $317.63 | $324.20 | $294.01 | 115.54M |
| 2026-06-02 | $290.79 | +32.52% | $253.46 | $291.30 | $252.43 | 112.65M |
| 2026-06-01 | $219.43 | +7.04% | $198.91 | $225.14 | $195.12 | 32.93M |
| 2026-05-29 | $205.00 | +0.08% | $204.44 | $208.76 | $199.20 | 34.02M |
| 2026-05-28 | $204.83 | +3.09% | $198.75 | $207.40 | $194.70 | 52.62M |
| 2026-05-27 | $198.70 | -4.59% | $217.98 | $218.26 | $196.25 | 54.20M |
| 2026-05-26 | $208.26 | +6.08% | $211.24 | $217.45 | $200.04 | 42.56M |
| 2026-05-22 | $196.33 | +2.96% | $194.72 | $198.40 | $192.22 | 19.82M |