Marvell Technology Inc. (MRVL)
NASDAQ: MRVL
· Real-Time Price · USD
76.64
-2.40 (-3.04%)
At close: Aug 15, 2025, 12:22 PM
MRVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 78.03 | 79.63 | 77.34 | 79.04 | 79.04 | -0.35% | 9,859,498 |
| Aug 13, 2025 | 78.40 | 80.06 | 78.03 | 79.32 | 79.32 | 1.94% | 11,740,200 |
| Aug 12, 2025 | 76.35 | 77.97 | 74.84 | 77.81 | 77.81 | 0.69% | 15,559,853 |
| Aug 11, 2025 | 77.95 | 80.01 | 77.19 | 77.28 | 77.28 | -0.08% | 11,843,620 |
| Aug 8, 2025 | 76.20 | 77.39 | 75.61 | 77.34 | 77.34 | 1.96% | 9,971,308 |
| Aug 7, 2025 | 76.50 | 77.25 | 74.19 | 75.85 | 75.85 | 0.70% | 14,628,009 |
| Aug 6, 2025 | 76.08 | 76.45 | 73.98 | 75.32 | 75.32 | -1.71% | 14,469,742 |
| Aug 5, 2025 | 76.91 | 78.00 | 74.96 | 76.63 | 76.63 | 0.13% | 11,920,837 |
| Aug 4, 2025 | 75.70 | 76.89 | 74.82 | 76.53 | 76.53 | 2.79% | 11,882,900 |
| Aug 1, 2025 | 77.07 | 77.16 | 73.42 | 74.45 | 74.45 | -7.37% | 28,877,005 |
| Jul 31, 2025 | 82.75 | 83.25 | 79.62 | 80.37 | 80.37 | -1.68% | 26,433,200 |
| Jul 30, 2025 | 83.11 | 85.27 | 80.57 | 81.74 | 81.74 | 7.07% | 45,527,621 |
| Jul 29, 2025 | 76.40 | 78.76 | 75.97 | 76.34 | 76.34 | 0.57% | 14,717,200 |
| Jul 28, 2025 | 75.15 | 76.58 | 74.66 | 75.91 | 75.91 | 2.29% | 13,267,400 |
| Jul 25, 2025 | 74.00 | 74.55 | 73.10 | 74.21 | 74.21 | 0.23% | 9,830,300 |
| Jul 24, 2025 | 73.67 | 74.12 | 72.39 | 74.04 | 74.04 | 1.05% | 10,641,420 |
| Jul 23, 2025 | 72.57 | 73.71 | 72.24 | 73.27 | 73.27 | 1.78% | 11,239,000 |
| Jul 22, 2025 | 72.97 | 73.15 | 70.30 | 71.99 | 71.99 | -1.46% | 12,192,300 |
| Jul 21, 2025 | 73.49 | 73.55 | 72.20 | 73.06 | 73.06 | -2.13% | 15,595,300 |
| Jul 18, 2025 | 72.35 | 75.26 | 71.15 | 74.65 | 74.65 | 3.67% | 16,914,838 |