Marvell Technology, Inc.$214.65ARM · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $253.40 | $283.27 | $251.10 | $280.56 | +17.36% | 9.89M |
| Aug 3, 2026 | $230.01 | $241.90 | $219.39 | $239.06 | -0.26% | 6.05M |
| Jul 31, 2026 | $258.95 | $261.91 | $239.26 | $239.69 | -0.77% | 7.23M |
| Jul 30, 2026 | $258.00 | $268.48 | $232.67 | $241.54 | +7.40% | 12.81M |
| Jul 29, 2026 | $241.50 | $243.25 | $222.56 | $224.89 | -8.11% | 9.42M |
| Jul 28, 2026 | $252.99 | $253.61 | $240.38 | $244.74 | -8.11% | 5.85M |
| Jul 27, 2026 | $263.48 | $268.20 | $251.61 | $266.33 | +2.43% | 5.05M |
| Jul 24, 2026 | $282.77 | $288.99 | $258.43 | $260.01 | -8.14% | 4.88M |
| Jul 23, 2026 | $275.47 | $284.00 | $274.77 | $283.04 | -0.13% | 3.60M |
| Jul 22, 2026 | $280.48 | $288.44 | $279.50 | $283.40 | -2.18% | 2.60M |
| Jul 21, 2026 | $285.47 | $294.00 | $274.50 | $289.73 | +7.46% | 5.14M |
| Jul 20, 2026 | $272.00 | $277.40 | $268.06 | $269.61 | +0.91% | 3.37M |
| Jul 17, 2026 | $249.87 | $272.88 | $243.12 | $267.19 | +1.98% | 8.24M |
| Jul 16, 2026 | $268.54 | $268.66 | $252.61 | $262.01 | -5.41% | 9.79M |
| Jul 15, 2026 | $281.09 | $288.50 | $265.20 | $277.01 | -1.48% | 5.71M |
| Jul 14, 2026 | $310.04 | $310.50 | $276.26 | $281.17 | -5.96% | 8.48M |
| Jul 13, 2026 | $311.43 | $311.43 | $293.50 | $298.99 | -7.55% | 5.30M |
| Jul 10, 2026 | $322.70 | $328.28 | $317.88 | $323.39 | -1.37% | 2.77M |
| Jul 9, 2026 | $318.32 | $339.44 | $311.15 | $327.87 | +9.20% | 7.10M |
| Jul 8, 2026 | $297.54 | $311.37 | $290.45 | $300.24 | -0.06% | 6.13M |
| Jul 7, 2026 | $305.93 | $314.90 | $293.99 | $300.43 | -6.77% | 7.27M |
| Jul 6, 2026 | $324.27 | $338.24 | $321.50 | $322.24 | +2.21% | 5.30M |
| Jul 2, 2026 | $337.24 | $358.49 | $309.74 | $315.28 | -6.58% | 7.58M |
| Jul 1, 2026 | $341.25 | $346.67 | $332.00 | $337.47 | -4.82% | 5.06M |
| Jun 30, 2026 | $349.77 | $361.95 | $342.07 | $354.57 | +3.20% | 6.27M |
| Jun 29, 2026 | $336.25 | $346.15 | $303.67 | $343.58 | +2.79% | 8.39M |
| Jun 26, 2026 | $335.07 | $339.90 | $326.80 | $334.27 | -3.87% | 7.72M |
| Jun 25, 2026 | $379.77 | $379.97 | $339.52 | $347.71 | -3.17% | 8.38M |
| Jun 24, 2026 | $373.33 | $374.56 | $344.12 | $359.08 | -2.00% | 8.66M |
| Jun 23, 2026 | $370.00 | $389.80 | $362.90 | $366.39 | -10.14% | 11.08M |
| Jun 22, 2026 | $440.03 | $444.95 | $401.95 | $407.72 | -7.22% | 9.42M |
| Jun 18, 2026 | $440.25 | $452.70 | $423.62 | $439.46 | +4.91% | 34.22M |
| Jun 17, 2026 | $411.98 | $444.80 | $400.14 | $418.88 | +5.69% | 11.69M |
| Jun 16, 2026 | $401.00 | $428.60 | $395.88 | $396.34 | -3.93% | 12.40M |
| Jun 15, 2026 | $390.50 | $416.17 | $369.25 | $412.55 | +8.33% | 14.04M |
| Jun 12, 2026 | $353.12 | $385.80 | $350.04 | $380.81 | +11.27% | 16.53M |
| Jun 11, 2026 | $314.42 | $344.68 | $310.18 | $342.23 | +11.32% | 8.84M |
| Jun 10, 2026 | $314.47 | $332.10 | $304.11 | $307.43 | -5.37% | 8.04M |
| Jun 9, 2026 | $362.26 | $362.58 | $298.38 | $324.86 | -6.22% | 13.40M |
| Jun 8, 2026 | $354.00 | $364.35 | $339.01 | $346.39 | +1.01% | 9.06M |
| Jun 5, 2026 | $369.75 | $373.74 | $337.55 | $342.93 | -12.84% | 14.89M |
| Jun 4, 2026 | $380.41 | $397.45 | $367.52 | $393.44 | -4.47% | 10.92M |
| Jun 3, 2026 | $407.54 | $417.50 | $373.89 | $411.83 | +2.26% | 11.94M |
| Jun 2, 2026 | $401.13 | $427.99 | $387.90 | $402.71 | -1.50% | 15.45M |
| Jun 1, 2026 | $389.95 | $421.69 | $381.25 | $408.85 | +15.73% | 20.74M |
| May 29, 2026 | $339.25 | $356.45 | $337.00 | $353.29 | +5.37% | 10.45M |
| May 28, 2026 | $309.98 | $349.42 | $308.62 | $335.27 | +10.76% | 14.39M |
| May 27, 2026 | $320.54 | $323.77 | $300.88 | $302.71 | -5.76% | 9.36M |
| May 26, 2026 | $315.71 | $325.00 | $300.00 | $321.22 | +4.80% | 10.90M |
| May 22, 2026 | $290.08 | $315.00 | $288.21 | $306.51 | +2.78% | 13.96M |
| May 21, 2026 | $266.90 | $298.70 | $266.00 | $298.23 | +16.16% | 21.80M |
| May 20, 2026 | $226.54 | $259.44 | $226.09 | $256.73 | +15.05% | 18.30M |
| May 19, 2026 | $209.75 | $226.95 | $206.38 | $223.15 | +3.73% | 11.23M |
| May 18, 2026 | $209.81 | $215.50 | $203.00 | $215.12 | +2.85% | 8.61M |
| May 15, 2026 | $214.79 | $216.70 | $208.50 | $209.16 | -8.46% | 10.19M |
| May 14, 2026 | $217.84 | $228.68 | $213.23 | $228.50 | +3.30% | 8.46M |
| May 13, 2026 | $212.00 | $222.47 | $207.87 | $221.21 | +6.39% | 8.70M |
| May 12, 2026 | $204.77 | $216.50 | $200.89 | $207.92 | -2.22% | 7.84M |
| May 11, 2026 | $206.54 | $215.50 | $206.08 | $212.65 | -0.29% | 10.55M |
| May 8, 2026 | $216.96 | $222.00 | $211.00 | $213.27 | — | 11.61M |
