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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 22, 2026	84.47	83.1	83.1	85.35	82.74	13M
January 21, 2026	80.4	82.55	82.55	84.29	80.4	17.13M
January 20, 2026	79.31	79.8	79.8	83.48	79.02	18.69M
January 16, 2026	81.45	80.46	80.46	82.48	80.31	14.79M
January 15, 2026	82.7	80.38	80.38	82.94	80	16.53M
January 14, 2026	82.96	81.21	81.21	83	79.27	15.3M
January 13, 2026	83.51	83.05	83.05	84.06	82.75	9.13M
January 12, 2026	82.42	82.89	82.89	83.75	82.08	10.15M
January 09, 2026	84.03	83.22	83.22	84.45	82.19	13.49M
January 08, 2026	84.7	83.45	83.45	84.92	82.88	10.7M
January 07, 2026	86.52	84.64	84.64	86.52	83.59	17.17M
January 06, 2026	92.7	88.23	88.23	94.2	86.77	24.32M
January 05, 2026	93.02	90.23	90.23	93.97	88.12	21.33M
January 02, 2026	86.74	89.39	89.39	90.08	86.6	14.99M
December 31, 2025	86.8	84.98	84.98	86.92	84.94	7.09M
December 30, 2025	85.76	86.76	86.76	88.1	85.72	9.42M
December 29, 2025	85.33	85.76	85.76	86.1	84.2	9.68M
December 26, 2025	87.1	86.34	86.34	87.2	85.97	5M
December 24, 2025	87.25	86.49	86.49	87.76	86.11	5.22M
December 23, 2025	84.4	87.68	87.68	88.05	84.31	11.36M
December 22, 2025	86.58	84.8	84.8	87.35	84.45	9.87M
December 19, 2025	84.05	84.09	84.09	86.22	83.7	21.72M
December 18, 2025	84.48	84.47	84.47	85.03	82.65	12.73M
December 17, 2025	86.5	81.7	81.7	87.18	81.18	16.61M
December 16, 2025	83.58	84.07	84.07	84.45	82.23	9.44M
December 15, 2025	84.87	84.26	84.26	85.85	83.67	11.95M
December 12, 2025	87.63	84.43	84.43	89	83.89	21.58M
December 11, 2025	90.98	89.43	89.43	91.74	87.51	16.13M
December 10, 2025	91.33	92.47	92.47	92.85	90.15	22.57M
December 09, 2025	91.59	88.9	88.9	91.69	88.04	22.41M
December 08, 2025	90.45	92	92	92.79	88.92	40.52M
December 05, 2025	100.4	98.91	98.91	102.64	97.31	22.22M
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

Marvell Technology, Inc. (MRVL) NASDAQ