Marvell Technology, Inc.
MRVL · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $215.81 | $224.10 | $213.63 | $218.82 | -7.32% | 22.20M |
| Sep 11, 2026 | $234.63 | $240.20 | $229.28 | $236.10 | +4.03% | 17.31M |
| Sep 10, 2026 | $228.03 | $234.49 | $226.15 | $226.96 | -3.43% | 16.47M |
| Sep 9, 2026 | $223.80 | $241.88 | $223.60 | $235.01 | +4.26% | 20.48M |
| Sep 8, 2026 | $227.00 | $231.89 | $222.53 | $225.41 | +0.83% | 20.62M |
| Sep 4, 2026 | $211.66 | $223.67 | $210.87 | $223.55 | +7.05% | 21.22M |
| Sep 3, 2026 | $204.35 | $212.77 | $201.10 | $208.83 | +1.14% | 18.77M |
| Sep 2, 2026 | $205.25 | $208.49 | $203.50 | $206.48 | -1.86% | 15.22M |
| Sep 1, 2026 | $205.11 | $210.45 | $200.62 | $210.39 | -0.60% | 22.28M |
| Aug 31, 2026 | $216.30 | $218.22 | $209.53 | $211.66 | -2.29% | 23.65M |
| Aug 28, 2026 | $225.26 | $228.88 | $215.55 | $216.62 | -10.28% | 48.98M |
| Aug 27, 2026 | $253.44 | $254.60 | $240.38 | $241.45 | -1.49% | 41.01M |
| Aug 26, 2026 | $240.00 | $245.17 | $236.79 | $245.11 | +1.97% | 17.11M |
| Aug 25, 2026 | $237.38 | $246.70 | $235.93 | $240.38 | +4.84% | 21.35M |
| Aug 24, 2026 | $229.22 | $231.70 | $220.42 | $229.29 | -3.27% | 18.79M |
| Aug 21, 2026 | $252.39 | $252.52 | $233.28 | $237.04 | -5.57% | 25.53M |
| Aug 20, 2026 | $237.57 | $251.73 | $234.53 | $251.01 | +5.79% | 29.23M |
| Aug 19, 2026 | $240.13 | $245.49 | $228.10 | $237.27 | +9.85% | 44.01M |
| Aug 18, 2026 | $220.52 | $225.01 | $211.10 | $216.00 | -7.82% | 25.86M |
| Aug 17, 2026 | $227.75 | $240.18 | $226.89 | $234.33 | +5.54% | 21.11M |
| Aug 14, 2026 | $221.40 | $223.52 | $217.10 | $222.02 | -0.07% | 14.49M |
| Aug 13, 2026 | $217.68 | $231.38 | $217.18 | $222.18 | +2.35% | 19.26M |
| Aug 12, 2026 | $225.90 | $226.89 | $216.88 | $217.08 | +2.25% | 25.13M |
| Aug 11, 2026 | $212.00 | $212.66 | $206.43 | $212.31 | +1.80% | 15.43M |
| Aug 10, 2026 | $227.77 | $230.10 | $208.51 | $208.56 | -4.65% | 20.95M |
| Aug 7, 2026 | $219.05 | $221.87 | $205.52 | $218.72 | +3.89% | 19.66M |
| Aug 6, 2026 | $205.57 | $219.46 | $201.74 | $210.54 | -0.23% | 16.80M |
| Aug 5, 2026 | $215.98 | $222.38 | $210.29 | $211.02 | -3.46% | 16.88M |
| Aug 4, 2026 | $210.01 | $222.67 | $208.00 | $218.59 | +12.81% | 33.92M |
| Aug 3, 2026 | $180.52 | $194.44 | $177.57 | $193.78 | +3.31% | 21.02M |
| Jul 31, 2026 | $199.38 | $201.35 | $187.12 | $187.56 | +2.32% | 26.84M |
| Jul 30, 2026 | $178.38 | $184.35 | $175.15 | $183.30 | +12.18% | 29.86M |
| Jul 29, 2026 | $174.03 | $177.80 | $162.90 | $163.40 | -6.34% | 25.71M |
| Jul 28, 2026 | $180.00 | $181.48 | $167.32 | $174.47 | -7.77% | 29.19M |
| Jul 27, 2026 | $198.72 | $199.79 | $181.76 | $189.17 | -2.61% | 21.64M |
| Jul 24, 2026 | $202.91 | $206.07 | $191.29 | $194.23 | -7.21% | 19.84M |
| Jul 23, 2026 | $207.86 | $214.56 | $205.02 | $209.32 | -0.79% | 16.36M |
| Jul 22, 2026 | $201.15 | $214.92 | $200.58 | $210.99 | +1.46% | 16.89M |
| Jul 21, 2026 | $205.56 | $210.60 | $202.84 | $207.96 | +6.68% | 22.15M |
| Jul 20, 2026 | $193.01 | $202.08 | $191.99 | $194.94 | +3.32% | 25.07M |
| Jul 17, 2026 | $182.23 | $194.05 | $177.95 | $188.68 | +0.20% | 29.66M |
| Jul 16, 2026 | $200.12 | $201.94 | $186.15 | $188.30 | -8.71% | 34.89M |
| Jul 15, 2026 | $222.16 | $223.30 | $201.22 | $206.26 | -7.27% | 26.83M |
| Jul 14, 2026 | $231.57 | $232.00 | $218.63 | $222.44 | +2.26% | 20.71M |
| Jul 13, 2026 | $228.78 | $228.80 | $215.28 | $217.53 | -7.75% | 25.62M |
| Jul 10, 2026 | $237.79 | $240.94 | $232.02 | $235.81 | -3.07% | 15.11M |
| Jul 9, 2026 | $246.18 | $251.70 | $241.10 | $243.27 | +4.99% | 21.25M |
| Jul 8, 2026 | $225.16 | $236.79 | $224.98 | $231.71 | +0.44% | 25.54M |
| Jul 7, 2026 | $234.92 | $237.44 | $222.94 | $230.70 | -7.45% | 36.16M |
| Jul 6, 2026 | $254.82 | $260.46 | $249.04 | $249.27 | +1.62% | 25.70M |
| Jul 2, 2026 | $269.50 | $274.95 | $237.20 | $245.29 | -9.84% | 38.58M |
| Jul 1, 2026 | $282.47 | $292.50 | $271.35 | $272.05 | -8.67% | 33.82M |
| Jun 30, 2026 | $278.75 | $300.00 | $275.50 | $297.89 | +7.25% | 37.52M |
| Jun 29, 2026 | $272.41 | $278.28 | $250.52 | $277.75 | +4.12% | 31.75M |
| Jun 26, 2026 | $268.37 | $274.20 | $262.00 | $266.77 | -5.15% | 41.99M |
| Jun 25, 2026 | $291.18 | $292.51 | $263.72 | $281.26 | +1.65% | 39.26M |
| Jun 24, 2026 | $281.95 | $281.95 | $263.66 | $276.70 | -0.84% | 35.75M |
| Jun 23, 2026 | $278.82 | $290.95 | $276.25 | $279.04 | -9.36% | 46.36M |
| Jun 22, 2026 | $313.39 | $314.17 | $298.18 | $307.86 | -0.88% | 49.23M |
| Jun 18, 2026 | $305.47 | $329.88 | $302.36 | $310.58 | — | 250.99M |
