Marvell Technology, Inc.$214.65ASX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $37.80 | $38.87 | $37.20 | $38.70 | +5.51% | 10.70M |
| Aug 3, 2026 | $35.77 | $36.72 | $35.05 | $36.68 | +4.29% | 9.49M |
| Jul 31, 2026 | $36.41 | $37.14 | $34.41 | $35.17 | +1.15% | 8.77M |
| Jul 30, 2026 | $32.32 | $34.96 | $32.32 | $34.77 | +11.73% | 13.76M |
| Jul 29, 2026 | $32.24 | $33.61 | $31.12 | $31.12 | -8.28% | 13.69M |
| Jul 28, 2026 | $34.20 | $34.43 | $32.89 | $33.93 | -7.17% | 12.11M |
| Jul 27, 2026 | $37.50 | $37.81 | $34.95 | $36.55 | -0.79% | 8.17M |
| Jul 24, 2026 | $38.26 | $38.48 | $36.22 | $36.84 | -6.64% | 10.41M |
| Jul 23, 2026 | $39.39 | $40.20 | $38.84 | $39.46 | -2.54% | 7.07M |
| Jul 22, 2026 | $39.32 | $40.81 | $39.10 | $40.49 | +1.20% | 4.83M |
| Jul 21, 2026 | $39.57 | $40.37 | $39.18 | $40.01 | +8.43% | 8.64M |
| Jul 20, 2026 | $37.76 | $38.30 | $36.88 | $36.90 | -3.93% | 7.33M |
| Jul 17, 2026 | $37.68 | $39.18 | $36.28 | $38.41 | -2.78% | 10.89M |
| Jul 16, 2026 | $40.25 | $41.17 | $39.25 | $39.51 | -2.97% | 11.81M |
| Jul 15, 2026 | $41.74 | $41.97 | $39.05 | $40.72 | +0.89% | 9.51M |
| Jul 14, 2026 | $41.77 | $42.08 | $40.16 | $40.36 | -0.49% | 7.30M |
| Jul 13, 2026 | $41.50 | $41.80 | $40.28 | $40.56 | -4.92% | 10.68M |
| Jul 10, 2026 | $42.71 | $43.05 | $41.32 | $42.66 | -1.36% | 6.76M |
| Jul 9, 2026 | $43.40 | $44.56 | $42.83 | $43.25 | +8.31% | 10.50M |
| Jul 8, 2026 | $38.81 | $40.53 | $38.81 | $39.93 | +0.71% | 9.98M |
| Jul 7, 2026 | $40.02 | $40.95 | $38.82 | $39.65 | -8.47% | 15.18M |
| Jul 6, 2026 | $43.16 | $45.27 | $43.00 | $43.32 | +3.46% | 10.36M |
| Jul 2, 2026 | $44.74 | $45.52 | $41.10 | $41.87 | -2.61% | 18.42M |
| Jul 1, 2026 | $44.60 | $44.71 | $42.86 | $42.99 | -4.72% | 17.85M |
| Jun 30, 2026 | $42.80 | $45.32 | $42.53 | $45.12 | +7.10% | 11.69M |
| Jun 29, 2026 | $39.88 | $42.23 | $38.51 | $42.13 | +4.77% | 11.18M |
| Jun 26, 2026 | $40.10 | $40.53 | $39.35 | $40.21 | -3.92% | 14.02M |
| Jun 25, 2026 | $41.97 | $42.73 | $40.57 | $41.85 | +1.23% | 16.37M |
| Jun 24, 2026 | $40.65 | $42.33 | $40.30 | $41.34 | +3.95% | 12.36M |
| Jun 23, 2026 | $40.18 | $40.73 | $39.41 | $39.77 | -8.83% | 17.07M |
| Jun 22, 2026 | $43.03 | $44.47 | $42.36 | $43.62 | +7.54% | 13.19M |
| Jun 18, 2026 | $39.02 | $40.87 | $39.02 | $40.56 | +8.33% | 15.75M |
| Jun 17, 2026 | $37.96 | $38.88 | $37.40 | $37.44 | +1.63% | 9.26M |
| Jun 16, 2026 | $37.80 | $38.13 | $36.62 | $36.84 | -4.31% | 11.84M |
| Jun 15, 2026 | $38.25 | $38.83 | $37.79 | $38.50 | +1.00% | 11.47M |
| Jun 12, 2026 | $37.00 | $38.56 | $36.60 | $38.12 | +3.59% | 9.42M |
| Jun 11, 2026 | $35.00 | $37.09 | $34.99 | $36.80 | +7.29% | 15.85M |
| Jun 10, 2026 | $34.48 | $36.09 | $34.09 | $34.30 | -2.22% | 13.01M |
| Jun 9, 2026 | $36.52 | $36.94 | $32.73 | $35.08 | -1.24% | 18.02M |
| Jun 8, 2026 | $35.48 | $36.11 | $34.83 | $35.52 | +4.38% | 10.97M |
| Jun 5, 2026 | $36.45 | $36.58 | $33.70 | $34.03 | -11.38% | 21.57M |
| Jun 4, 2026 | $37.92 | $38.68 | $37.07 | $38.40 | -3.78% | 11.17M |
| Jun 3, 2026 | $39.13 | $40.47 | $38.95 | $39.91 | +1.66% | 8.94M |
| Jun 2, 2026 | $37.68 | $39.39 | $37.21 | $39.26 | +2.86% | 10.51M |
| Jun 1, 2026 | $38.15 | $38.48 | $36.92 | $38.17 | -0.47% | 6.62M |
| May 29, 2026 | $39.25 | $39.50 | $38.02 | $38.35 | -5.54% | 8.56M |
| May 28, 2026 | $39.64 | $41.10 | $39.04 | $40.60 | +3.92% | 8.88M |
| May 27, 2026 | $40.12 | $40.48 | $38.18 | $39.07 | +0.31% | 12.20M |
| May 26, 2026 | $38.10 | $39.57 | $37.76 | $38.95 | +11.89% | 13.75M |
| May 22, 2026 | $35.10 | $35.10 | $34.08 | $34.81 | +6.65% | 8.16M |
| May 21, 2026 | $31.92 | $32.94 | $31.87 | $32.64 | +3.00% | 7.58M |
| May 20, 2026 | $30.69 | $31.76 | $30.69 | $31.69 | +2.59% | 10.00M |
| May 19, 2026 | $29.99 | $31.42 | $29.89 | $30.89 | -2.40% | 11.02M |
| May 18, 2026 | $32.25 | $32.85 | $31.04 | $31.65 | -6.39% | 11.39M |
| May 15, 2026 | $33.90 | $34.46 | $33.73 | $33.81 | -4.09% | 8.21M |
| May 14, 2026 | $35.00 | $35.51 | $34.79 | $35.25 | -0.62% | 5.84M |
| May 13, 2026 | $35.01 | $35.71 | $34.55 | $35.47 | +3.47% | 6.66M |
| May 12, 2026 | $34.70 | $34.92 | $32.99 | $34.28 | -2.89% | 9.87M |
| May 11, 2026 | $34.19 | $35.32 | $34.06 | $35.30 | +3.13% | 8.26M |
| May 8, 2026 | $33.28 | $34.30 | $32.80 | $34.23 | — | 10.09M |
