Marvell Technology, Inc.
MRVL · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $174.28 | $177.31 | $167.40 | $171.97 | +0.33% | 39.41M |
| Nov 2, 2026 | $191.56 | $192.31 | $168.52 | $171.41 | -12.72% | 61.47M |
| Oct 30, 2026 | $205.78 | $207.61 | $190.15 | $196.40 | -10.05% | 43.19M |
| Oct 29, 2026 | $223.00 | $225.68 | $214.56 | $218.34 | -13.24% | 42.03M |
| Oct 28, 2026 | $247.45 | $253.66 | $246.22 | $251.65 | +3.32% | 16.34M |
| Oct 27, 2026 | $237.05 | $245.87 | $235.23 | $243.57 | +4.19% | 15.45M |
| Oct 26, 2026 | $229.02 | $238.58 | $223.69 | $233.78 | +2.31% | 14.54M |
| Oct 23, 2026 | $223.80 | $231.62 | $221.38 | $228.51 | +2.26% | 13.04M |
| Oct 22, 2026 | $231.20 | $236.20 | $220.21 | $223.47 | -8.70% | 24.96M |
| Oct 21, 2026 | $247.00 | $250.12 | $237.80 | $244.76 | +1.81% | 14.40M |
| Oct 20, 2026 | $232.45 | $243.96 | $226.52 | $240.42 | +1.40% | 16.74M |
| Oct 19, 2026 | $240.00 | $246.58 | $234.82 | $237.09 | +4.06% | 18.00M |
| Oct 16, 2026 | $235.16 | $237.64 | $226.52 | $227.83 | -5.56% | 21.51M |
| Oct 15, 2026 | $231.00 | $242.55 | $227.31 | $241.24 | -1.65% | 23.90M |
| Oct 14, 2026 | $262.49 | $264.30 | $245.10 | $245.28 | -8.72% | 26.08M |
| Oct 13, 2026 | $253.53 | $269.14 | $248.45 | $268.73 | +1.08% | 18.44M |
| Oct 12, 2026 | $274.50 | $278.01 | $260.80 | $265.86 | -3.42% | 19.10M |
| Oct 9, 2026 | $279.19 | $283.78 | $267.70 | $275.28 | +0.23% | 15.08M |
| Oct 8, 2026 | $277.60 | $283.90 | $265.79 | $274.66 | -3.52% | 29.20M |
| Oct 7, 2026 | $281.30 | $287.03 | $276.50 | $284.68 | -0.81% | 23.82M |
| Oct 6, 2026 | $271.26 | $301.27 | $267.26 | $287.01 | +5.81% | 51.29M |
| Oct 5, 2026 | $276.16 | $279.48 | $267.80 | $271.25 | -0.38% | 12.90M |
| Oct 2, 2026 | $278.00 | $280.00 | $271.59 | $272.29 | +1.57% | 15.91M |
| Oct 1, 2026 | $265.10 | $270.28 | $257.58 | $268.08 | +1.46% | 19.03M |
| Sep 30, 2026 | $264.65 | $265.00 | $256.24 | $264.21 | +0.36% | 11.98M |
| Sep 29, 2026 | $258.55 | $264.40 | $256.88 | $263.27 | +4.51% | 17.10M |
| Sep 28, 2026 | $259.65 | $261.78 | $248.14 | $251.90 | -3.83% | 16.92M |
| Sep 25, 2026 | $263.56 | $267.48 | $257.43 | $261.94 | +1.15% | 12.43M |
| Sep 24, 2026 | $254.10 | $261.98 | $252.19 | $258.95 | -0.75% | 13.42M |
| Sep 23, 2026 | $262.36 | $264.97 | $256.22 | $260.90 | -0.56% | 13.68M |
| Sep 22, 2026 | $255.46 | $266.00 | $254.00 | $262.36 | +1.93% | 19.93M |
| Sep 21, 2026 | $251.40 | $261.18 | $244.99 | $257.38 | +5.38% | 21.47M |
| Sep 18, 2026 | $242.06 | $244.44 | $235.96 | $244.25 | +1.45% | 23.64M |
| Sep 17, 2026 | $240.07 | $247.89 | $240.00 | $240.76 | +4.81% | 20.97M |
| Sep 16, 2026 | $226.73 | $233.77 | $224.58 | $229.71 | +3.61% | 16.38M |
| Sep 15, 2026 | $221.62 | $227.62 | $220.92 | $221.70 | +1.32% | 12.74M |
| 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 | — | 15.43M |
