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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 01, 2025	61.45	62.67	62.67	62.72	60.78	12.61M
March 31, 2025	60.38	61.57	61.57	61.66	59.24	16.03M
March 28, 2025	64.63	62.04	62.04	64.89	61.25	18.64M
March 27, 2025	66.06	64.86	64.86	66.63	63.92	14.96M
March 26, 2025	71	66.76	66.76	71.2	65.84	19.81M
March 25, 2025	72.5	71.67	71.67	73.23	71.09	9.44M
March 24, 2025	71.4	72.76	72.76	72.92	71.06	12.19M
March 21, 2025	68.6	70.39	70.39	70.79	68.44	11.88M
March 20, 2025	69.17	70.49	70.49	71.13	68.85	9.04M
March 19, 2025	68.53	69.81	69.81	71.37	67.99	11.89M
March 18, 2025	69.62	68.28	68.28	69.94	67.76	11.61M
March 17, 2025	68.75	70.4	70.4	70.57	68.51	13.42M
March 14, 2025	70.17	68.74	68.74	70.76	67.98	15.56M
March 13, 2025	69.73	68.76	68.76	71.58	67.65	14.95M
March 12, 2025	69.72	69.85	69.85	71.33	68.63	19.61M
March 11, 2025	66.43	67.16	67.16	69	65.34	22.46M
March 10, 2025	68.35	65.67	65.67	68.55	63.65	32.14M
March 07, 2025	71.96	70.84	70.84	72.33	67.28	38.67M
March 06, 2025	74.08	72.28	72.28	75.77	71.65	60.32M
March 05, 2025	88.76	90.14	90.14	90.74	85.18	27.56M
March 04, 2025	85.32	88.33	88.33	91.82	83.24	21.48M
March 03, 2025	91.99	85.83	85.83	92.88	84.87	20.88M
February 28, 2025	87.17	91.82	91.82	92.08	86.13	21.43M
February 27, 2025	98	87.65	87.65	98.06	87.28	22.67M
February 26, 2025	95.85	94.9	94.9	96.65	93.96	13.85M
February 25, 2025	97	93	93	97.04	91.73	24.33M
February 24, 2025	104.22	97.91	97.91	104.67	97.41	17.24M
February 21, 2025	109.11	103.81	103.81	109.75	102.36	11.02M
February 20, 2025	110.63	108.71	108.71	111	106.82	9.39M
February 19, 2025	110.15	111.04	111.04	112.5	109.14	12.34M
February 18, 2025	106.99	107.29	107.29	107.91	104.94	9.74M
February 14, 2025	102.97	106.51	106.51	107.02	100.22	13.31M
February 13, 2025	105.35	103.5	103.5	106.77	103.17	12.69M
February 12, 2025	106.75	105.42	105.42	108.02	105.08	12M
February 11, 2025	110.62	109.12	109.12	112.46	108.82	9.06M
February 10, 2025	111.79	112.8	112.8	113.54	111	10.21M
February 07, 2025	121.41	110.62	110.62	121.81	110.43	20.99M
February 06, 2025	116.46	119.24	119.24	119.48	115.5	10.69M
February 05, 2025	112	116.46	116.46	116.85	110.76	13.55M
February 04, 2025	107.88	109.69	109.69	111.58	105.69	14.22M
February 03, 2025	108.74	113.56	113.56	115.35	108.4	11.39M
January 31, 2025	112.45	112.86	112.86	115.79	111.2	15.21M
January 30, 2025	111.37	110.33	110.33	112	109.04	14.57M
January 29, 2025	104.61	106.79	106.79	107.26	103.11	16.05M
January 28, 2025	103.3	103.88	103.88	105.05	100.05	20.32M
January 27, 2025	108.03	100.33	100.33	108.15	99.52	38.46M
January 24, 2025	126.68	124.02	124.02	127.2	123.67	9.61M

Marvell Technology, Inc. (MRVL) NASDAQ