Marvell Technology, Inc. - MRVL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 07, 2025	88.97	86.97	86.97	90.89	86.03	17.57M
October 06, 2025	88.85	88.92	88.92	90.25	88.25	20.58M
October 03, 2025	86.28	86.22	86.22	87.27	85.08	15.68M
October 02, 2025	85.07	86.2	86.2	87.31	84.43	21.65M
October 01, 2025	82.4	83.89	83.89	84.11	81.35	20.04M
September 30, 2025	81.7	84.07	84.07	84.43	81.4	18.67M
September 29, 2025	83.69	82.39	82.39	85.09	82.32	20.47M
September 26, 2025	82.47	83.17	83.17	83.87	81.54	26.72M
September 25, 2025	78.11	83.81	83.81	84.46	76.32	43.15M
September 24, 2025	76.96	80.09	80.09	81.72	75.07	50.43M
September 23, 2025	75.36	74.62	74.62	76.35	74.03	20.18M
September 22, 2025	73.35	75.53	75.53	75.93	73.35	20.04M
September 19, 2025	74.75	74.26	74.26	75.37	73.32	31.78M
September 18, 2025	72.75	74.23	74.23	75	72.49	28.64M
September 17, 2025	68.86	70.98	70.98	72.41	68.36	29.11M
September 16, 2025	67.84	68.86	68.86	69.18	67.36	15.59M
September 15, 2025	67.45	67.43	67.43	68.11	66.33	17.34M
September 12, 2025	67.5	67.35	67.35	67.74	66.14	14.84M
September 11, 2025	67	66.59	66.59	68.2	66.36	13.91M
September 10, 2025	67.92	67.1	67.1	68.52	66.68	23.54M
September 09, 2025	65.87	66.84	66.84	67.44	65.19	16.79M
September 08, 2025	63.62	66	66	66.13	63.07	24.47M
September 05, 2025	63.98	63.33	63.33	64.59	62.47	25.79M
September 04, 2025	62.14	64.1	64.1	64.53	61.44	27.27M
September 03, 2025	64.05	62.31	62.31	64.52	61.72	34.3M
September 02, 2025	61.96	64.6	64.6	64.66	61.81	36.28M
August 29, 2025	64.53	62.87	62.87	65.49	62.62	96.83M
August 28, 2025	75.92	77.23	77.23	78.08	75.06	36.9M
August 27, 2025	74.2	74.79	74.79	75.03	73.82	11.37M
August 26, 2025	72.99	74.26	74.26	75.14	72.99	12.3M
August 25, 2025	72.99	72.95	72.95	73.88	72.26	10.06M
August 22, 2025	71.34	73	73	74.73	70.68	13.97M
August 21, 2025	70.46	71.21	71.21	72	70.05	9.42M
August 20, 2025	71.73	71.22	71.22	71.83	68.54	19.9M
August 19, 2025	76.4	72.07	72.07	76.44	71.8	16.66M
August 18, 2025	76.08	76.74	76.74	77.08	75.29	10.19M
August 15, 2025	79.42	76.19	76.19	79.42	76.17	13.21M
August 14, 2025	78.03	79.04	79.04	79.63	77.34	10.11M
August 13, 2025	78.4	79.32	79.32	80.06	78.03	11.74M
August 12, 2025	76.35	77.81	77.81	77.97	74.84	15.56M
August 11, 2025	77.95	77.28	77.28	80.01	77.19	11.84M
August 08, 2025	76.2	77.34	77.34	77.39	75.61	9.97M
August 07, 2025	76.5	75.85	75.85	77.25	74.19	14.63M
August 06, 2025	76.08	75.32	75.32	76.45	73.98	13.98M
August 05, 2025	76.91	76.63	76.63	78	74.96	11.92M
August 04, 2025	75.7	76.53	76.53	76.89	74.82	11.63M
August 01, 2025	77.07	74.45	74.45	77.16	73.42	28.56M
July 31, 2025	82.75	80.37	80.37	83.25	79.62	26.43M
July 30, 2025	83.11	81.74	81.74	85.27	80.57	45.53M
July 29, 2025	76.4	76.34	76.34	78.76	75.1	14.62M
July 28, 2025	75.15	75.91	75.91	76.58	74.66	13.27M
July 25, 2025	74	74.21	74.21	74.55	73.1	9.83M
July 24, 2025	73.67	74.04	74.04	74.12	72.39	10.64M
July 23, 2025	72.57	73.27	73.27	73.71	72.24	11.24M
July 22, 2025	72.97	71.99	71.99	73.15	70.3	12.12M
July 21, 2025	73.49	73.06	73.06	73.55	72.2	15.6M
July 18, 2025	72.35	74.65	74.65	75.26	71.15	16.91M
July 17, 2025	71.1	72.01	72.01	73.13	70.12	15.03M
July 16, 2025	70.13	70.85	70.85	71.02	68	26.4M
July 15, 2025	73.73	72.39	72.39	74.01	72.13	12.73M

Marvell Technology, Inc. (MRVL) NASDAQ