Marvell Technology, Inc.$214.65TXN · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $277.49 | $285.58 | $275.12 | $283.63 | +5.42% | 8.98M |
| Aug 3, 2026 | $272.83 | $273.34 | $264.74 | $269.04 | -2.43% | 8.02M |
| Jul 31, 2026 | $284.06 | $285.11 | $273.59 | $275.74 | -1.08% | 8.84M |
| Jul 30, 2026 | $276.82 | $283.58 | $274.35 | $278.76 | +2.75% | 9.24M |
| Jul 29, 2026 | $278.58 | $281.62 | $268.76 | $271.30 | -2.08% | 10.22M |
| Jul 28, 2026 | $275.46 | $282.81 | $273.45 | $277.07 | -0.84% | 11.16M |
| Jul 27, 2026 | $281.79 | $284.33 | $273.67 | $279.41 | -0.06% | 9.07M |
| Jul 24, 2026 | $281.11 | $283.89 | $276.30 | $279.58 | -1.90% | 8.27M |
| Jul 23, 2026 | $277.30 | $288.33 | $274.10 | $284.99 | -3.13% | 11.74M |
| Jul 22, 2026 | $285.21 | $296.25 | $285.21 | $294.19 | +0.99% | 10.75M |
| Jul 21, 2026 | $296.11 | $297.59 | $290.07 | $291.30 | +2.55% | 10.20M |
| Jul 20, 2026 | $288.31 | $292.69 | $283.49 | $284.07 | +0.02% | 5.21M |
| Jul 17, 2026 | $282.89 | $289.25 | $279.23 | $284.02 | -2.47% | 7.65M |
| Jul 16, 2026 | $293.51 | $294.76 | $288.50 | $291.22 | -3.31% | 7.15M |
| Jul 15, 2026 | $312.01 | $312.01 | $295.51 | $301.19 | -1.43% | 6.39M |
| Jul 14, 2026 | $309.02 | $310.57 | $301.89 | $305.55 | +2.34% | 5.84M |
| Jul 13, 2026 | $308.52 | $308.52 | $296.81 | $298.57 | -4.14% | 7.56M |
| Jul 10, 2026 | $304.20 | $312.93 | $303.40 | $311.46 | +0.95% | 4.14M |
| Jul 9, 2026 | $309.85 | $315.34 | $305.41 | $308.53 | +2.39% | 6.23M |
| Jul 8, 2026 | $288.00 | $307.43 | $288.00 | $301.32 | +2.73% | 6.54M |
| Jul 7, 2026 | $292.68 | $296.38 | $285.39 | $293.30 | -3.36% | 8.29M |
| Jul 6, 2026 | $299.66 | $306.02 | $299.24 | $303.50 | +3.56% | 6.73M |
| Jul 2, 2026 | $299.98 | $305.27 | $288.62 | $293.08 | -1.79% | 9.77M |
| Jul 1, 2026 | $294.10 | $303.30 | $293.07 | $298.41 | +0.11% | 8.74M |
| Jun 30, 2026 | $286.23 | $300.23 | $286.23 | $298.07 | +4.41% | 10.94M |
| Jun 29, 2026 | $280.33 | $290.27 | $275.78 | $285.48 | +0.02% | 12.98M |
| Jun 26, 2026 | $302.46 | $305.00 | $279.55 | $285.43 | -8.46% | 29.82M |
| Jun 25, 2026 | $315.70 | $316.59 | $305.00 | $311.81 | +2.87% | 8.78M |
| Jun 24, 2026 | $303.13 | $307.82 | $300.07 | $303.11 | -0.41% | 8.76M |
| Jun 23, 2026 | $313.91 | $316.26 | $301.08 | $304.36 | -8.40% | 10.81M |
| Jun 22, 2026 | $328.00 | $334.03 | $326.04 | $332.28 | +2.92% | 8.95M |
| Jun 18, 2026 | $313.11 | $323.60 | $311.56 | $322.86 | +6.95% | 21.93M |
| Jun 17, 2026 | $307.12 | $311.73 | $299.24 | $301.88 | -1.25% | 7.10M |
| Jun 16, 2026 | $311.56 | $319.22 | $305.49 | $305.71 | -2.44% | 7.71M |
| Jun 15, 2026 | $310.11 | $315.86 | $307.87 | $313.34 | +4.06% | 7.46M |
| Jun 12, 2026 | $298.99 | $303.03 | $295.85 | $301.12 | +1.35% | 5.37M |
| Jun 11, 2026 | $289.89 | $298.68 | $285.79 | $297.10 | +5.35% | 9.86M |
| Jun 10, 2026 | $285.82 | $292.58 | $281.84 | $282.01 | -2.29% | 7.33M |
| Jun 9, 2026 | $297.84 | $298.03 | $273.88 | $288.63 | -0.78% | 8.92M |
| Jun 8, 2026 | $293.73 | $295.58 | $287.53 | $290.90 | +2.05% | 7.79M |
| Jun 5, 2026 | $298.72 | $298.81 | $284.18 | $285.06 | -6.65% | 11.94M |
| Jun 4, 2026 | $305.53 | $310.72 | $303.30 | $305.37 | -1.04% | 7.92M |
| Jun 3, 2026 | $308.64 | $312.76 | $301.64 | $308.59 | +0.15% | 6.73M |
| Jun 2, 2026 | $301.26 | $308.40 | $298.98 | $308.12 | +5.09% | 11.14M |
| Jun 1, 2026 | $297.38 | $302.00 | $289.93 | $293.20 | -4.08% | 9.62M |
| May 29, 2026 | $316.48 | $319.00 | $303.77 | $305.68 | -3.25% | 16.79M |
| May 28, 2026 | $320.16 | $321.29 | $313.11 | $315.95 | -0.47% | 5.89M |
| May 27, 2026 | $331.45 | $331.51 | $313.18 | $317.45 | -2.29% | 6.75M |
| May 26, 2026 | $318.43 | $326.42 | $315.35 | $324.89 | +5.07% | 8.48M |
| May 22, 2026 | $305.40 | $315.57 | $303.00 | $309.21 | +3.63% | 7.13M |
| May 21, 2026 | $300.89 | $303.07 | $294.78 | $298.39 | -2.13% | 5.66M |
| May 20, 2026 | $305.22 | $305.74 | $298.95 | $304.88 | +0.85% | 7.66M |
| May 19, 2026 | $292.61 | $305.50 | $291.95 | $302.31 | +0.57% | 7.30M |
| May 18, 2026 | $308.55 | $309.19 | $295.46 | $300.60 | -0.70% | 6.51M |
| May 15, 2026 | $302.69 | $307.56 | $297.80 | $302.73 | -1.77% | 6.66M |
| May 14, 2026 | $306.67 | $310.29 | $303.50 | $308.17 | +0.60% | 5.77M |
| May 13, 2026 | $302.74 | $309.32 | $301.92 | $306.34 | +3.78% | 7.55M |
| May 12, 2026 | $296.24 | $296.30 | $287.63 | $295.17 | -0.87% | 6.43M |
| May 11, 2026 | $291.29 | $298.18 | $289.00 | $297.76 | +3.46% | 9.35M |
| May 8, 2026 | $292.49 | $292.50 | $286.38 | $287.80 | — | 8.88M |
