Marvell Technology Inc. (MRVL)
61.54
-0.50 (-0.81%)
At close: Mar 31, 2025, 3:59 PM
61.35
-0.31%
After-hours: Mar 31, 2025, 04:27 PM EDT
Marvell Technology Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 64.63 | 64.89 | 61.25 | 62.04 | -2.82 | -4.35% | 18,637,279 |
| Mar 27, 2025 | 66.06 | 66.63 | 63.92 | 64.86 | -1.90 | -2.85% | 14,956,136 |
| Mar 26, 2025 | 71.00 | 71.20 | 65.84 | 66.76 | -4.91 | -6.85% | 19,812,649 |
| Mar 25, 2025 | 72.50 | 73.23 | 71.09 | 71.67 | -1.09 | -1.50% | 9,443,100 |
| Mar 24, 2025 | 71.40 | 72.92 | 71.06 | 72.76 | 2.37 | 3.37% | 12,185,900 |
| Mar 21, 2025 | 68.60 | 70.79 | 68.44 | 70.39 | -0.10 | -0.14% | 11,942,300 |
| Mar 20, 2025 | 69.17 | 71.13 | 68.85 | 70.49 | 0.68 | 0.97% | 9,083,011 |
| Mar 19, 2025 | 68.53 | 71.37 | 67.99 | 69.81 | 1.53 | 2.24% | 12,228,800 |
| Mar 18, 2025 | 69.62 | 69.94 | 67.76 | 68.28 | -2.12 | -3.01% | 11,613,608 |
| Mar 17, 2025 | 68.75 | 70.57 | 68.51 | 70.40 | 1.66 | 2.41% | 13,419,400 |
| Mar 14, 2025 | 70.17 | 70.76 | 67.98 | 68.74 | -0.02 | -0.03% | 15,613,100 |
| Mar 13, 2025 | 69.73 | 71.58 | 67.65 | 68.76 | -1.09 | -1.56% | 14,947,800 |
| Mar 12, 2025 | 69.72 | 71.33 | 68.63 | 69.85 | 2.69 | 4.01% | 20,642,643 |
| Mar 11, 2025 | 66.43 | 69.00 | 65.34 | 67.16 | 1.49 | 2.27% | 23,333,000 |
| Mar 10, 2025 | 68.35 | 68.55 | 63.65 | 65.67 | -5.17 | -7.30% | 32,136,400 |
| Mar 7, 2025 | 71.96 | 72.33 | 67.28 | 70.84 | -1.44 | -1.99% | 38,853,100 |
| Mar 6, 2025 | 74.08 | 75.77 | 71.65 | 72.28 | -17.86 | -19.81% | 60,967,027 |
| Mar 5, 2025 | 88.76 | 90.74 | 85.18 | 90.14 | 1.81 | 2.05% | 33,773,840 |
| Mar 4, 2025 | 85.32 | 91.82 | 83.24 | 88.33 | 2.50 | 2.91% | 21,475,400 |
| Mar 3, 2025 | 91.99 | 92.88 | 84.87 | 85.83 | -5.99 | -6.52% | 20,882,239 |
| Feb 28, 2025 | 87.17 | 92.08 | 86.13 | 91.82 | 4.17 | 4.76% | 22,345,400 |
| Feb 27, 2025 | 98.00 | 98.06 | 87.28 | 87.65 | -7.25 | -7.64% | 22,770,300 |
| Feb 26, 2025 | 95.85 | 96.65 | 93.96 | 94.90 | 1.90 | 2.04% | 13,955,200 |
| Feb 25, 2025 | 97.00 | 97.04 | 91.73 | 93.00 | -4.91 | -5.01% | 24,331,420 |
| Feb 24, 2025 | 104.22 | 104.67 | 97.41 | 97.91 | -5.90 | -5.68% | 17,235,100 |
| Feb 21, 2025 | 109.11 | 109.75 | 102.36 | 103.81 | -4.90 | -4.51% | 11,019,000 |
| Feb 20, 2025 | 110.63 | 111.00 | 106.82 | 108.71 | -2.33 | -2.10% | 9,391,900 |
| Feb 19, 2025 | 110.15 | 112.50 | 109.14 | 111.04 | 3.75 | 3.50% | 13,244,243 |
| Feb 18, 2025 | 106.99 | 107.91 | 104.94 | 107.29 | 0.78 | 0.73% | 9,737,500 |
| Feb 14, 2025 | 102.97 | 107.02 | 100.22 | 106.51 | 3.01 | 2.91% | 13,539,806 |
| Feb 13, 2025 | 105.35 | 106.77 | 103.17 | 103.50 | -1.92 | -1.82% | 12,686,400 |
| Feb 12, 2025 | 106.75 | 108.02 | 105.08 | 105.42 | -3.70 | -3.39% | 11,998,700 |
| Feb 11, 2025 | 110.62 | 112.46 | 108.82 | 109.12 | -3.68 | -3.26% | 9,059,640 |
| Feb 10, 2025 | 111.79 | 113.54 | 111.00 | 112.80 | 2.18 | 1.97% | 10,214,331 |
| Feb 7, 2025 | 121.41 | 121.81 | 110.43 | 110.62 | -8.62 | -7.23% | 20,991,735 |
| Feb 6, 2025 | 116.46 | 119.48 | 115.50 | 119.24 | 2.78 | 2.39% | 10,687,300 |
| Feb 5, 2025 | 112.00 | 116.85 | 110.76 | 116.46 | 6.77 | 6.17% | 13,552,759 |
| Feb 4, 2025 | 107.88 | 111.58 | 105.69 | 109.69 | -3.87 | -3.41% | 14,220,135 |
| Feb 3, 2025 | 108.74 | 115.35 | 108.40 | 113.56 | 0.70 | 0.62% | 11,389,523 |
| Jan 31, 2025 | 112.45 | 115.79 | 111.20 | 112.86 | 2.53 | 2.29% | 15,207,400 |
| Jan 30, 2025 | 111.37 | 112.00 | 109.04 | 110.33 | 3.54 | 3.31% | 14,568,200 |
| Jan 29, 2025 | 104.61 | 107.26 | 103.11 | 106.79 | 2.91 | 2.80% | 16,052,900 |
| Jan 28, 2025 | 103.30 | 105.05 | 100.05 | 103.88 | 3.55 | 3.54% | 20,322,329 |
| Jan 27, 2025 | 108.03 | 108.15 | 99.52 | 100.33 | -23.69 | -19.10% | 38,462,500 |
| Jan 24, 2025 | 126.68 | 127.20 | 123.67 | 124.02 | -2.04 | -1.62% | 9,605,639 |
| Jan 23, 2025 | 123.36 | 127.48 | 121.73 | 126.06 | 0.85 | 0.68% | 9,530,833 |
| Jan 22, 2025 | 124.80 | 126.45 | 124.24 | 125.21 | 1.43 | 1.16% | 10,126,745 |
| Jan 21, 2025 | 125.85 | 126.11 | 122.10 | 123.78 | -0.98 | -0.79% | 12,770,700 |
| Jan 17, 2025 | 119.92 | 125.37 | 119.40 | 124.76 | 7.18 | 6.11% | 14,869,600 |
| Jan 16, 2025 | 118.43 | 120.87 | 116.34 | 117.58 | 1.58 | 1.36% | 12,181,936 |