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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	78.85	77.16	77.16	79	76.41	27.1M
June 26, 2025	78.17	79.97	79.97	81.12	76.37	36.95M
June 25, 2025	76.37	75.93	75.93	76.49	74.6	19.24M
June 24, 2025	72.39	75.21	75.21	75.44	71.91	27M
June 23, 2025	72.99	70.78	70.78	73.18	69.18	26.86M
June 20, 2025	77.06	73.51	73.51	77.32	73.3	45.52M
June 18, 2025	74.53	74.95	74.95	77.65	73.73	55.21M
June 17, 2025	70.26	69.99	69.99	72.75	69.17	25.29M
June 16, 2025	68.52	70.42	70.42	71.28	68.04	19.71M
June 13, 2025	67.69	67.19	67.19	68.97	66.97	13.86M
June 12, 2025	67.94	69.64	69.64	70.06	67.77	11.86M
June 11, 2025	69.39	68.24	68.24	70.24	67.64	13.68M
June 10, 2025	69.93	68.84	68.84	70.58	68.06	14.95M
June 09, 2025	69.47	69.14	69.14	71.24	68.96	19.35M
June 06, 2025	66.97	68.35	68.35	69.78	66.31	22.93M
June 05, 2025	67.27	65.16	65.16	67.59	64.81	23.52M
June 04, 2025	63.04	66.3	66.3	67.03	61.86	26.99M
June 03, 2025	62.03	62.36	62.36	63.51	61.15	19.29M
June 02, 2025	59.75	61.47	61.47	62.3	59.53	18.27M
May 30, 2025	60.8	60.19	60.19	60.98	58.61	48.18M
May 29, 2025	67.36	63.73	63.73	67.59	63.33	39.01M
May 28, 2025	64.8	64.59	64.59	65.9	64.5	22.89M
May 27, 2025	62.94	63.82	63.82	65.52	62.46	25.51M
May 23, 2025	60.15	60.69	60.69	61.3	60	17.43M
May 22, 2025	59.41	61.85	61.85	62.86	59.32	16.65M
May 21, 2025	60.95	60.11	60.11	62.45	59.68	13.92M
May 20, 2025	60.95	61.42	61.42	61.42	59.8	21.44M
May 19, 2025	61.1	62.56	62.56	62.97	60.64	20.32M
May 16, 2025	65.1	63.76	63.78	65.14	63.5	18.37M
May 15, 2025	65.1	65.2	65.2	65.96	63.94	9.82M
May 14, 2025	66.65	65.9	65.9	66.92	64.95	11.47M
May 13, 2025	65.05	65.48	65.48	67.04	64.4	19.11M
May 12, 2025	64.72	64.5	64.5	65.11	63.18	20.38M
May 09, 2025	59.85	59.65	59.65	60.87	59.14	14.07M
May 08, 2025	58.06	57.63	57.63	59.03	56.69	18.54M
May 07, 2025	55.16	56.31	56.31	56.44	53.78	39.58M
May 06, 2025	60.37	61.22	61.22	61.84	59.97	8.86M
May 05, 2025	61.69	61.98	61.98	62.95	61.08	9.1M
May 02, 2025	62.2	62.33	62.33	63.43	61.97	15.64M
May 01, 2025	60.15	60.95	60.95	61.78	59.27	17.64M
April 30, 2025	56.28	58.37	58.37	58.44	55.86	13.91M
April 29, 2025	58.21	58.68	58.68	59.75	58.01	14.83M
April 28, 2025	58.29	58.7	58.7	58.87	56.7	13.54M
April 25, 2025	56.98	58.92	58.92	59.26	56.76	11.93M
April 24, 2025	54.8	57.33	57.33	57.97	54.46	21.4M
April 23, 2025	54.85	53.77	53.77	55.95	53.36	18.93M
April 22, 2025	50.11	50.62	50.62	51.47	49.78	15.61M
April 21, 2025	50.3	49.38	49.38	50.71	48.09	13.94M
April 17, 2025	52.01	51.7	51.7	52.49	50.79	12.24M
April 16, 2025	50.48	51.93	51.93	52.44	49.7	17.41M
April 15, 2025	52.51	53.32	53.32	54.14	52.43	11.13M
April 14, 2025	55.85	52.26	52.26	56.03	51.34	19.41M
April 11, 2025	52.59	53.39	53.39	53.39	51.44	17.62M
April 10, 2025	58.2	52.87	52.81	58.42	50.31	34.62M
April 09, 2025	50.25	60.96	60.96	61.26	49.71	37.9M
April 08, 2025	54.24	50.03	50.03	56.25	48.54	32.33M
April 07, 2025	47.46	51	51	55.02	47.09	30.88M
April 04, 2025	52.69	49.43	49.43	52.86	47.31	36.53M
April 03, 2025	58.64	55.64	55.64	59.3	55.42	25.1M
April 02, 2025	61.5	63.23	63.23	64.73	61.46	13.14M

Marvell Technology, Inc. (MRVL) NASDAQ