Marvell Technology Inc. (MRVL)
NASDAQ: MRVL
· Real-Time Price · USD
63.33
-0.77 (-1.20%)
At close: Sep 05, 2025, 3:59 PM
63.15
-0.28%
After-hours: Sep 05, 2025, 07:56 PM EDT
MRVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 63.98 | 64.59 | 62.47 | 63.33 | 63.33 | -1.20% | 25,681,384 |
| Sep 4, 2025 | 62.14 | 64.53 | 61.44 | 64.10 | 64.10 | 2.87% | 27,726,400 |
| Sep 3, 2025 | 64.05 | 64.52 | 61.72 | 62.31 | 62.31 | -3.54% | 34,297,320 |
| Sep 2, 2025 | 61.96 | 64.66 | 61.81 | 64.60 | 64.60 | 2.75% | 36,275,637 |
| Aug 29, 2025 | 64.53 | 65.49 | 62.62 | 62.87 | 62.87 | -18.59% | 96,830,805 |
| Aug 28, 2025 | 75.92 | 78.08 | 75.06 | 77.23 | 77.23 | 3.26% | 36,895,303 |
| Aug 27, 2025 | 74.20 | 75.03 | 73.82 | 74.79 | 74.79 | 0.71% | 11,373,532 |
| Aug 26, 2025 | 72.99 | 75.14 | 72.99 | 74.26 | 74.26 | 1.80% | 12,302,300 |
| Aug 25, 2025 | 72.99 | 73.88 | 72.26 | 72.95 | 72.95 | -0.07% | 10,057,700 |
| Aug 22, 2025 | 71.34 | 74.73 | 70.68 | 73.00 | 73.00 | 2.51% | 14,435,900 |
| Aug 21, 2025 | 70.46 | 72.00 | 70.05 | 71.21 | 71.21 | -0.01% | 9,854,126 |
| Aug 20, 2025 | 71.73 | 71.83 | 68.54 | 71.22 | 71.22 | -1.18% | 19,895,200 |
| Aug 19, 2025 | 76.40 | 76.44 | 71.80 | 72.07 | 72.07 | -6.09% | 16,963,419 |
| Aug 18, 2025 | 76.08 | 77.08 | 75.29 | 76.74 | 76.74 | 0.72% | 10,192,512 |
| Aug 15, 2025 | 79.42 | 79.42 | 76.17 | 76.19 | 76.19 | -3.61% | 13,212,900 |
| Aug 14, 2025 | 78.03 | 79.63 | 77.34 | 79.04 | 79.04 | -0.35% | 10,127,846 |
| 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 |