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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	99.41	98.19	98.19	102.77	97.36	23.9M
December 03, 2025	100.05	100.2	100.2	102.11	95.79	52.56M
December 02, 2025	92.66	92.89	92.89	93.86	91.46	38.08M
December 01, 2025	89.14	91.1	91.1	92.74	88.3	18.14M
November 28, 2025	85.9	89.4	89.4	89.53	84.52	11.23M
November 26, 2025	84.59	87.72	87.72	89.31	84.03	15M
November 25, 2025	82.5	83.43	83.43	83.81	80.53	11.6M
November 24, 2025	78.49	83.79	83.79	84.58	78	23.95M
November 21, 2025	76.79	77.45	77.45	78.92	73.62	16.19M
November 20, 2025	83.4	76.68	76.68	84.44	76.08	23.32M
November 19, 2025	79.09	81.32	81.32	81.89	78.78	13.69M
November 18, 2025	80.47	78.68	78.68	81.75	78.44	23.43M
November 17, 2025	85.43	83.45	83.45	86.72	81.86	16.55M
November 14, 2025	84.47	86.45	86.45	89	83.33	12.41M
November 13, 2025	87.59	87.52	87.52	88.45	84.71	17.21M
November 12, 2025	90.56	89.33	89.33	92.87	88.87	11.83M
November 11, 2025	92.03	89.33	89.33	92.67	88.52	13.54M
November 10, 2025	93.17	93.23	93.23	94.47	92.2	14.57M
November 07, 2025	91.68	90.92	90.92	92.18	85.11	20.9M
November 06, 2025	96.21	93.33	93.33	98.13	92.42	28.02M
November 05, 2025	88.33	92.9	92.9	95.39	88.15	17.19M
November 04, 2025	87.76	87.59	87.59	90.84	87.22	13.63M
November 03, 2025	93.39	90.37	90.37	94.84	90.01	14.31M
October 31, 2025	93.4	93.74	93.74	97.57	90.96	29.32M
October 30, 2025	89.28	88.57	88.57	90.46	88.36	11.84M
October 29, 2025	90.76	90.15	90.15	91.51	89.05	13.4M
October 28, 2025	88.96	88.46	88.46	89.98	87.79	11.52M
October 27, 2025	86.04	88.71	88.71	89.38	85.2	16.33M
October 24, 2025	83.88	84.13	84.13	85.79	82.7	11.64M
October 23, 2025	81	82.77	82.77	83.45	80.53	10.34M
October 22, 2025	81.23	81.05	81.05	83.57	79.06	19.17M
October 21, 2025	85.69	84.26	84.26	85.93	83.1	13.24M
October 20, 2025	86.64	85.84	85.84	88.72	85.45	16.14M
October 17, 2025	86.83	87.95	87.95	88.95	85.71	13.24M
October 16, 2025	89.71	88.23	88.23	91.2	87.03	12.91M
October 15, 2025	88.17	88.89	88.89	89.46	86.59	15.2M
October 14, 2025	86.8	86.22	86.22	88.82	85.33	15.45M
October 13, 2025	89.47	89.39	89.39	89.87	86.64	20.56M
October 10, 2025	92.97	85.61	85.61	94.66	85.37	29.8M
October 09, 2025	91.94	90.68	90.68	92.65	90.52	14.84M
October 08, 2025	88.39	92.5	92.5	92.67	87.62	20.45M
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

Marvell Technology, Inc. (MRVL) NASDAQ