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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	78.24	79.48	79.48	80.34	77.6	8.8M
February 19, 2026	78.38	79.61	79.61	79.67	77.72	6.51M
February 18, 2026	79.15	79.09	79.09	80.4	78.49	8.41M
February 17, 2026	77.32	79.01	79.01	80.32	76.63	10.57M
February 13, 2026	77.95	78.61	78.61	79.97	77.75	7.62M
February 12, 2026	82.08	78.23	78.23	82.19	77.44	13.45M
February 11, 2026	83.6	81.34	81.34	83.78	79.21	11.64M
February 10, 2026	82.69	82.01	82.01	83.4	81.49	10.38M
February 09, 2026	79.61	82.35	82.35	83.06	78.67	13.78M
February 06, 2026	76.83	80.28	80.28	80.75	76.52	22.58M
February 05, 2026	72.88	74.21	74.21	74.79	70.69	19.2M
February 04, 2026	75	73.73	73.73	76.06	71.78	17.51M
February 03, 2026	78.54	75.54	75.54	78.97	72.79	22.07M
February 02, 2026	77.61	78.66	78.66	78.98	76.72	14.51M
January 30, 2026	80.05	78.92	78.92	81.7	78.18	12.58M
January 29, 2026	81.94	81.34	81.34	82.44	78.3	13.94M
January 28, 2026	84.58	83.62	83.62	85.47	82.7	10.31M
January 27, 2026	82.83	82.93	82.93	83.74	81.31	11.07M
January 26, 2026	79.82	81.77	81.77	83.44	79.56	12.46M
January 23, 2026	81.22	80.23	80.23	82.02	79.72	13.74M
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

Marvell Technology, Inc. (MRVL) NASDAQ