Marvell Technology, Inc. MRVL
156.76 USD -7.69 (-4.68%)
Regular-session close
152.59 -4.17 -2.66%
After hours · Nov 13, 7:59 PM ET
149.17 Day range 163.89
73.73 52-week range 316.43
- YTD
- +84.47%
- 1 year
- +79.11%
MRVL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 161.90 | 163.89 | 149.17 | 156.76 | -7.69 | -4.68% | 23,446,825 |
| Nov 12, 2026 | 157.16 | 169.58 | 155.97 | 164.45 | -4.35 | -2.58% | 21,465,700 |
| Nov 11, 2026 | 167.05 | 174.53 | 162.50 | 168.80 | +14.41 | +9.33% | 33,939,800 |
| Nov 10, 2026 | 149.97 | 158.60 | 147.79 | 154.39 | -0.21 | -0.14% | 24,738,500 |
| Nov 9, 2026 | 143.75 | 157.68 | 142.25 | 154.60 | +13.40 | +9.49% | 33,768,200 |
| Nov 6, 2026 | 145.07 | 146.32 | 135.34 | 141.20 | +7.65 | +5.73% | 33,562,100 |
| Nov 5, 2026 | 151.41 | 152.15 | 132.54 | 133.55 | -26.25 | -16.43% | 66,645,300 |
| Nov 4, 2026 | 165.26 | 166.32 | 154.78 | 159.80 | -12.17 | -7.08% | 46,568,100 |
| Nov 3, 2026 | 174.28 | 177.31 | 167.40 | 171.97 | +0.56 | +0.33% | 39,412,100 |
| Nov 2, 2026 | 191.56 | 192.31 | 168.52 | 171.41 | -24.99 | -12.72% | 61,467,100 |
| Oct 30, 2026 | 205.78 | 207.61 | 190.15 | 196.40 | -21.94 | -10.05% | 43,190,100 |
| Oct 29, 2026 | 223.00 | 225.68 | 214.56 | 218.34 | -33.31 | -13.24% | 42,028,000 |
| Oct 28, 2026 | 247.45 | 253.66 | 246.22 | 251.65 | +8.08 | +3.32% | 16,342,300 |
| Oct 27, 2026 | 237.05 | 245.87 | 235.23 | 243.57 | +9.79 | +4.19% | 15,452,800 |
| Oct 26, 2026 | 229.02 | 238.58 | 223.69 | 233.78 | +5.27 | +2.31% | 14,543,600 |
| Oct 23, 2026 | 223.80 | 231.62 | 221.38 | 228.51 | +5.04 | +2.26% | 13,039,800 |
| Oct 22, 2026 | 231.20 | 236.20 | 220.21 | 223.47 | -21.29 | -8.70% | 24,961,500 |
| Oct 21, 2026 | 247.00 | 250.12 | 237.80 | 244.76 | +4.34 | +1.81% | 14,400,600 |
| Oct 20, 2026 | 232.45 | 243.96 | 226.52 | 240.42 | +3.33 | +1.40% | 16,744,900 |
| Oct 19, 2026 | 240.00 | 246.58 | 234.82 | 237.09 | +9.26 | +4.06% | 18,004,500 |
| Oct 16, 2026 | 235.16 | 237.64 | 226.52 | 227.83 | -13.41 | -5.56% | 21,506,500 |
| Oct 15, 2026 | 231.00 | 242.55 | 227.31 | 241.24 | -4.04 | -1.65% | 23,900,900 |
| Oct 14, 2026 | 262.49 | 264.30 | 245.10 | 245.28 | -23.45 | -8.73% | 26,083,000 |
| Oct 13, 2026 | 253.53 | 269.14 | 248.45 | 268.73 | +2.87 | +1.08% | 18,439,700 |
| Oct 12, 2026 | 274.50 | 278.01 | 260.80 | 265.86 | -9.42 | -3.42% | 19,104,000 |
| Oct 9, 2026 | 279.19 | 283.78 | 267.70 | 275.28 | +0.62 | +0.23% | 15,082,800 |
| Oct 8, 2026 | 277.60 | 283.90 | 265.79 | 274.66 | -10.02 | -3.52% | 29,199,700 |
| Oct 7, 2026 | 281.30 | 287.03 | 276.50 | 284.68 | -2.33 | -0.81% | 23,822,300 |
| Oct 6, 2026 | 271.26 | 301.27 | 267.26 | 287.01 | +15.76 | +5.81% | 51,285,500 |
| Oct 5, 2026 | 276.16 | 279.48 | 267.80 | 271.25 | -1.04 | -0.38% | 12,895,800 |
| Oct 2, 2026 | 278.00 | 280.00 | 271.59 | 272.29 | +4.21 | +1.57% | 15,905,500 |
| Oct 1, 2026 | 265.10 | 270.28 | 257.58 | 268.08 | +3.87 | +1.46% | 19,030,200 |
| Sep 30, 2026 | 264.65 | 265.00 | 256.24 | 264.21 | +0.94 | +0.36% | 11,978,900 |
| Sep 29, 2026 | 258.55 | 264.40 | 256.88 | 263.27 | +11.37 | +4.51% | 17,098,900 |
| Sep 28, 2026 | 259.65 | 261.78 | 248.14 | 251.90 | -10.04 | -3.83% | 16,916,400 |
| Sep 25, 2026 | 263.56 | 267.48 | 257.43 | 261.94 | +2.99 | +1.15% | 12,427,900 |
| Sep 24, 2026 | 254.10 | 261.98 | 252.19 | 258.95 | -1.95 | -0.75% | 13,424,700 |
| Sep 23, 2026 | 262.36 | 264.97 | 256.22 | 260.90 | -1.46 | -0.56% | 13,683,600 |
| Sep 22, 2026 | 255.46 | 266.00 | 254.00 | 262.36 | +4.98 | +1.93% | 19,926,600 |
| Sep 21, 2026 | 251.40 | 261.18 | 244.99 | 257.38 | +13.13 | +5.38% | 21,466,200 |
| Sep 18, 2026 | 242.06 | 244.44 | 235.96 | 244.25 | +3.49 | +1.45% | 23,635,600 |
| Sep 17, 2026 | 240.07 | 247.89 | 240.00 | 240.76 | +11.05 | +4.81% | 20,969,900 |
| Sep 16, 2026 | 226.73 | 233.77 | 224.58 | 229.71 | +8.01 | +3.61% | 16,377,400 |
| Sep 15, 2026 | 221.62 | 227.62 | 220.92 | 221.70 | +2.88 | +1.32% | 12,742,900 |
| Sep 14, 2026 | 215.81 | 224.10 | 213.63 | 218.82 | -17.28 | -7.32% | 22,196,800 |
| Sep 11, 2026 | 234.63 | 240.20 | 229.28 | 236.10 | +9.14 | +4.03% | 17,310,200 |
| Sep 10, 2026 | 228.03 | 234.49 | 226.15 | 226.96 | -8.05 | -3.43% | 16,467,600 |
| Sep 9, 2026 | 223.80 | 241.88 | 223.60 | 235.01 | +9.60 | +4.26% | 20,477,900 |
| Sep 8, 2026 | 227.00 | 231.89 | 222.53 | 225.41 | +1.86 | +0.83% | 20,618,200 |
| Sep 4, 2026 | 211.66 | 223.67 | 210.87 | 223.55 | +14.72 | +7.05% | 21,218,100 |
| Sep 3, 2026 | 204.35 | 212.77 | 201.10 | 208.83 | +2.35 | +1.14% | 18,768,900 |
| Sep 2, 2026 | 205.25 | 208.49 | 203.50 | 206.48 | -3.91 | -1.86% | 15,224,800 |
| Sep 1, 2026 | 205.11 | 210.45 | 200.62 | 210.39 | -1.27 | -0.60% | 22,284,200 |
| Aug 31, 2026 | 216.30 | 218.22 | 209.53 | 211.66 | -4.96 | -2.29% | 23,650,800 |
| Aug 28, 2026 | 225.26 | 228.88 | 215.55 | 216.62 | -24.83 | -10.28% | 48,979,900 |
| Aug 27, 2026 | 253.44 | 254.60 | 240.38 | 241.45 | -3.66 | -1.49% | 41,014,700 |
| Aug 26, 2026 | 240.00 | 245.17 | 236.79 | 245.11 | +4.73 | +1.97% | 17,107,000 |
| Aug 25, 2026 | 237.38 | 246.70 | 235.93 | 240.38 | +11.09 | +4.84% | 21,347,000 |
| Aug 24, 2026 | 229.22 | 231.70 | 220.42 | 229.29 | -7.75 | -3.27% | 18,791,400 |
| Aug 21, 2026 | 252.39 | 252.52 | 233.28 | 237.04 | -13.97 | -5.57% | 25,526,600 |
| Aug 20, 2026 | 237.57 | 251.73 | 234.53 | 251.01 | +13.74 | +5.79% | 29,226,500 |
| Aug 19, 2026 | 240.13 | 245.49 | 228.10 | 237.27 | +21.27 | +9.85% | 44,011,800 |
| Aug 18, 2026 | 220.52 | 225.01 | 211.10 | 216.00 | -18.33 | -7.82% | 25,860,700 |
| Aug 17, 2026 | 227.75 | 240.18 | 226.89 | 234.33 | +12.31 | +5.54% | 21,113,500 |
| Aug 14, 2026 | 221.40 | 223.52 | 217.10 | 222.02 | -0.16 | -0.07% | 14,487,800 |
65 days, newest first. Daily bars as drawn on the MRVL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.