Marvell Technology, Inc. - Common Stock (MRVL)

155.21
+1.98 (1.29%)
NASDAQ · Last Trade: Apr 29th, 11:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Marvell Technology, Inc. - Common Stock (MRVL)

DateOpenHighLowCloseVolumeAdjusted Close
4/28/2026147.91156.00146.85153.2327,071,060153.23
4/27/2026162.13163.45151.09158.2130,256,551158.21
4/24/2026169.87170.84158.51164.3137,599,070164.31
4/23/2026157.93167.86157.77165.5636,875,310165.56
4/22/2026153.66158.69151.09157.3230,703,939157.32
4/21/2026148.70154.95147.88151.3131,849,061151.31
4/20/2026147.51149.58143.93147.8439,463,383147.84
4/17/2026134.88139.91133.16139.6926,341,375139.69
4/16/2026132.26134.69128.42133.3720,819,876133.37
4/15/2026132.39138.19131.88134.6023,429,597134.60
4/14/2026136.11136.90130.84133.8333,537,374133.83
4/13/2026129.97133.20128.97131.3031,236,111131.30
4/10/2026123.66129.84123.60128.4941,312,053128.49
4/09/2026118.96121.97117.83119.9332,703,566119.93
4/08/2026114.00115.66110.45114.4529,424,823114.45
4/07/2026108.38110.11106.02109.3818,842,501109.38
4/06/2026109.45111.89106.00109.5122,656,951109.51
4/02/2026102.30107.26101.13107.1123,681,404107.11
4/01/2026100.82107.84100.49106.7144,051,650106.71
3/31/202696.4099.5693.0599.0551,178,60799.05
3/30/202695.1296.5086.6187.8121,445,31387.81
3/27/202698.7899.6393.4094.8816,507,13894.88
3/26/202697.96100.6597.2297.6826,072,07797.68
3/25/202694.0898.8294.0098.4522,550,06798.45
3/24/202688.8393.1688.8092.3613,699,23692.36
3/23/202689.4591.5888.7390.1614,122,94390.16
3/20/202688.9090.4886.6687.9125,571,15587.91
3/19/202686.2789.7485.1389.5313,402,82489.53
3/18/202690.8092.0287.1787.6216,082,47087.62
3/17/202692.3093.4490.3590.7911,615,60790.79
3/16/202689.1492.5289.1191.5815,859,55491.58
3/13/202687.7690.5086.8287.8614,108,15187.86
3/12/202689.8590.0387.3787.6716,852,98187.67
3/11/202693.6095.0190.1890.4418,402,38390.44
3/10/202692.5795.0591.6293.3026,477,23393.30
3/09/202687.9392.9284.2092.6538,867,72592.65
3/06/202684.7193.4083.4089.5790,071,85989.57
3/05/202678.9080.2675.2475.6841,842,74675.68
3/04/202678.7079.5077.2678.0914,609,37478.09
3/03/202677.8579.0876.6577.5115,803,64077.51
3/02/202679.6382.8279.4080.8615,208,76680.86
2/27/202680.0382.2978.6681.6920,253,89081.69
2/26/202681.1181.6377.1579.2912,612,89179.29
2/25/202679.0181.1978.9780.9210,506,75980.92
2/24/202678.0079.7077.1778.398,386,07978.39
2/23/202678.3979.1176.0777.7911,611,01877.79
2/20/202678.2480.3477.6079.4810,044,47679.48
2/19/202678.3879.6777.7279.616,504,61179.61
2/18/202679.1580.4078.4879.098,404,93979.09
2/17/202677.3180.3276.6379.0110,563,80779.01
2/13/202677.9579.9777.7578.617,615,43578.61
2/12/202682.1982.1977.4478.2313,632,11378.23
2/11/202683.6083.7879.2081.3411,629,69681.34
2/10/202682.6983.4081.4982.0110,554,96682.01
2/09/202679.6183.0678.6782.3513,768,31482.35
2/06/202676.8380.7576.5280.2822,581,86280.28
2/05/202672.8874.7970.6974.2119,177,82474.21
2/04/202675.0076.0671.7873.7317,484,21773.73
2/03/202678.5478.9772.7975.5422,539,35875.54
2/02/202677.6178.9876.7278.6614,497,00978.66
1/30/202680.0581.7078.1878.9212,581,44978.92
1/29/202681.9482.4478.3081.3413,903,59981.34