Marvell Technology Inc. (MRVL)
NASDAQ: MRVL
· Real-Time Price · USD
83.17
-0.64 (-0.76%)
At close: Sep 26, 2025, 3:59 PM
83.18
0.01%
After-hours: Sep 26, 2025, 07:56 PM EDT
MRVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 82.47 | 83.87 | 81.54 | 83.17 | 83.17 | -0.76% | 26,631,363 |
| Sep 25, 2025 | 78.11 | 84.46 | 76.32 | 83.81 | 83.81 | 4.64% | 43,286,048 |
| Sep 24, 2025 | 76.96 | 81.72 | 75.07 | 80.09 | 80.09 | 7.33% | 50,429,500 |
| Sep 23, 2025 | 75.39 | 76.35 | 74.02 | 74.62 | 74.62 | -1.20% | 21,403,700 |
| Sep 22, 2025 | 73.35 | 75.93 | 73.35 | 75.53 | 75.53 | 1.71% | 20,037,700 |
| Sep 19, 2025 | 74.75 | 75.37 | 73.32 | 74.26 | 74.26 | 0.04% | 31,788,103 |
| Sep 18, 2025 | 72.75 | 75.00 | 72.49 | 74.23 | 74.23 | 4.58% | 28,894,826 |
| Sep 17, 2025 | 68.86 | 72.41 | 68.36 | 70.98 | 70.98 | 3.08% | 29,593,100 |
| Sep 16, 2025 | 67.84 | 69.18 | 67.36 | 68.86 | 68.86 | 2.12% | 15,931,047 |
| Sep 15, 2025 | 67.45 | 68.11 | 66.33 | 67.43 | 67.43 | 0.12% | 17,340,800 |
| Sep 12, 2025 | 67.55 | 67.75 | 66.14 | 67.35 | 67.35 | 1.14% | 14,868,600 |
| Sep 11, 2025 | 67.00 | 68.20 | 66.36 | 66.59 | 66.59 | -0.76% | 13,912,400 |
| Sep 10, 2025 | 67.92 | 68.52 | 66.68 | 67.10 | 67.10 | 0.39% | 23,751,448 |
| Sep 9, 2025 | 65.86 | 67.44 | 65.19 | 66.84 | 66.84 | 1.27% | 17,226,000 |
| Sep 8, 2025 | 63.62 | 66.13 | 63.07 | 66.00 | 66.00 | 4.22% | 24,466,604 |
| Sep 5, 2025 | 63.98 | 64.59 | 62.47 | 63.33 | 63.33 | -1.20% | 25,793,100 |
| 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 |