NASDAQ : MRVL
Marvell Technology, Inc. — Price history
Technology · Semiconductors · United States
Last price 196.4 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 172.23B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Marvell Technology, Inc. (MRVL) closed at 196.4 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 205.78 | 207.61 | 190.15 | 196.4 | 43,194,560 | -10.05% |
| 2026-10-29 | 223 | 225.68 | 214.564 | 218.34 | 42,028,024 | -13.24% |
| 2026-10-28 | 247.45 | 253.66 | 246.221 | 251.65 | 16,342,282 | +3.32% |
| 2026-10-27 | 237.045 | 245.87 | 235.23 | 243.57 | 15,452,802 | +4.19% |
| 2026-10-26 | 229.02 | 238.58 | 223.69 | 233.78 | 14,543,630 | +2.31% |
| 2026-10-23 | 223.8 | 231.615 | 221.382 | 228.51 | 13,039,757 | +2.26% |
| 2026-10-22 | 231.195 | 236.204 | 220.21 | 223.47 | 24,961,531 | -8.70% |
| 2026-10-21 | 247 | 250.12 | 237.8 | 244.76 | 14,400,569 | +1.81% |
| 2026-10-20 | 232.45 | 243.96 | 226.52 | 240.42 | 16,744,872 | +1.40% |
| 2026-10-19 | 240 | 246.58 | 234.82 | 237.09 | 18,004,495 | +4.06% |
| 2026-10-16 | 235.16 | 237.64 | 226.52 | 227.83 | 21,506,527 | -5.56% |
| 2026-10-15 | 231 | 242.55 | 227.31 | 241.24 | 23,900,932 | -1.65% |
| 2026-10-14 | 262.49 | 264.3 | 245.1 | 245.28 | 26,083,019 | -8.72% |
| 2026-10-13 | 253.53 | 269.14 | 248.45 | 268.725 | 18,439,704 | +1.08% |
| 2026-10-12 | 274.5 | 278.014 | 260.8 | 265.86 | 19,103,968 | -3.42% |
| 2026-10-09 | 279.185 | 283.78 | 267.703 | 275.28 | 15,082,811 | +0.25% |
| 2026-10-08 | 277.6 | 283.9 | 265.79 | 274.66 | 29,199,723 | -3.52% |
| 2026-10-07 | 281.3 | 287.03 | 276.5 | 284.68 | 23,822,347 | -0.81% |
| 2026-10-06 | 271.255 | 301.27 | 267.26 | 287.01 | 51,285,531 | +5.81% |
| 2026-10-05 | 276.155 | 279.48 | 267.8 | 271.25 | 12,895,755 | -0.38% |
| 2026-10-02 | 278 | 280 | 271.587 | 272.29 | 15,905,528 | +1.57% |
| 2026-10-01 | 265.095 | 270.28 | 257.58 | 268.08 | 19,030,170 | +1.46% |
| 2026-09-30 | 264.65 | 265 | 256.24 | 264.21 | 11,978,925 | +0.36% |
| 2026-09-29 | 258.545 | 264.395 | 256.88 | 263.27 | 17,098,903 | +4.51% |
| 2026-09-28 | 259.65 | 261.781 | 248.142 | 251.9 | 16,916,442 | -3.83% |
| 2026-09-25 | 263.56 | 267.48 | 257.431 | 261.935 | 12,427,878 | +1.15% |
| 2026-09-24 | 254.1 | 261.98 | 252.19 | 258.95 | 13,424,730 | -0.75% |
| 2026-09-23 | 262.36 | 264.97 | 256.22 | 260.9 | 13,683,550 | -0.56% |
| 2026-09-22 | 255.46 | 266 | 254 | 262.36 | 19,926,586 | +1.93% |
| 2026-09-21 | 251.4 | 261.18 | 244.985 | 257.38 | 21,466,198 | +5.38% |
| 2026-09-18 | 242.06 | 244.44 | 235.96 | 244.25 | 23,635,624 | +1.45% |
| 2026-09-17 | 240.07 | 247.89 | 240 | 240.76 | 20,969,942 | +4.81% |
| 2026-09-16 | 226.73 | 233.77 | 224.58 | 229.71 | 16,377,426 | +3.61% |
| 2026-09-15 | 221.62 | 227.62 | 220.92 | 221.7 | 12,742,866 | +1.32% |
| 2026-09-14 | 215.81 | 224.1 | 213.626 | 218.82 | 22,196,834 | -7.32% |
| 2026-09-11 | 234.63 | 240.2 | 229.28 | 236.1 | 17,310,207 | +4.03% |
| 2026-09-10 | 228.03 | 234.49 | 226.15 | 226.96 | 16,467,555 | -3.43% |
| 2026-09-09 | 223.8 | 241.88 | 223.6 | 235.01 | 20,477,871 | +4.26% |
| 2026-09-08 | 227 | 231.893 | 222.53 | 225.41 | 20,618,225 | +0.83% |
| 2026-09-04 | 211.66 | 223.67 | 210.87 | 223.55 | 21,218,082 | +7.05% |
| 2026-09-03 | 204.35 | 212.77 | 201.102 | 208.83 | 18,768,939 | +1.14% |
| 2026-09-02 | 205.25 | 208.49 | 203.5 | 206.48 | 15,224,843 | -1.86% |
| 2026-09-01 | 205.11 | 210.45 | 200.62 | 210.39 | 22,284,237 | -0.60% |
| 2026-08-31 | 216.295 | 218.221 | 209.525 | 211.66 | 23,650,755 | -2.29% |
| 2026-08-28 | 225.255 | 228.88 | 215.55 | 216.62 | 48,979,929 | -10.28% |
| 2026-08-27 | 253.44 | 254.6 | 240.38 | 241.45 | 41,014,669 | -1.49% |
| 2026-08-26 | 240 | 245.17 | 236.79 | 245.11 | 17,106,953 | +1.97% |
| 2026-08-25 | 237.375 | 246.7 | 235.93 | 240.38 | 21,347,009 | +4.84% |
| 2026-08-24 | 229.22 | 231.7 | 220.42 | 229.29 | 18,791,433 | -3.27% |
| 2026-08-21 | 252.39 | 252.52 | 233.28 | 237.04 | 25,526,600 | -5.57% |
| 2026-08-20 | 237.565 | 251.73 | 234.527 | 251.01 | 29,226,490 | +5.79% |
| 2026-08-19 | 240.13 | 245.489 | 228.1 | 237.27 | 44,011,791 | +9.85% |
| 2026-08-18 | 220.52 | 225.01 | 211.1 | 216 | 25,860,730 | -7.82% |
| 2026-08-17 | 227.75 | 240.18 | 226.89 | 234.33 | 21,113,501 | +5.54% |
| 2026-08-14 | 221.395 | 223.518 | 217.1 | 222.02 | 14,487,843 | -0.07% |
| 2026-08-13 | 217.68 | 231.38 | 217.18 | 222.18 | 19,255,516 | +2.35% |
| 2026-08-12 | 225.9 | 226.89 | 216.88 | 217.08 | 25,134,290 | +2.25% |
| 2026-08-11 | 212 | 212.66 | 206.43 | 212.31 | 15,429,183 | +1.80% |
| 2026-08-10 | 227.77 | 230.1 | 208.51 | 208.56 | 20,948,501 | -4.65% |
| 2026-08-07 | 219.045 | 221.87 | 205.52 | 218.72 | 19,663,362 | +3.89% |
| 2026-08-06 | 205.565 | 219.462 | 201.74 | 210.54 | 16,804,167 | -0.23% |
| 2026-08-05 | 215.98 | 222.38 | 210.29 | 211.02 | 16,884,641 | -3.46% |
| 2026-08-04 | 210.01 | 222.67 | 208 | 218.59 | 33,923,423 | +12.81% |
| 2026-08-03 | 180.52 | 194.44 | 177.57 | 193.775 | 21,015,779 | +3.31% |
| 2026-07-31 | 199.375 | 201.35 | 187.12 | 187.56 | 26,835,492 | +2.32% |
| 2026-07-30 | 178.375 | 184.35 | 175.15 | 183.3 | 29,861,730 | +12.18% |
| 2026-07-29 | 174.03 | 177.8 | 162.9 | 163.4 | 25,708,856 | -6.34% |
| 2026-07-28 | 180 | 181.48 | 167.32 | 174.47 | 29,188,462 | -7.77% |
| 2026-07-27 | 198.72 | 199.79 | 181.76 | 189.17 | 21,637,715 | -2.61% |
| 2026-07-24 | 202.91 | 206.065 | 191.29 | 194.23 | 19,837,135 | -7.21% |
| 2026-07-23 | 207.86 | 214.56 | 205.02 | 209.32 | 16,359,857 | -0.79% |
| 2026-07-22 | 201.15 | 214.92 | 200.58 | 210.99 | 16,890,272 | +1.46% |
| 2026-07-21 | 205.555 | 210.6 | 202.84 | 207.96 | 22,153,558 | +6.68% |
| 2026-07-20 | 193.005 | 202.08 | 191.99 | 194.94 | 25,070,644 | +3.32% |
| 2026-07-17 | 182.225 | 194.05 | 177.95 | 188.68 | 29,656,336 | +0.20% |
| 2026-07-16 | 200.12 | 201.94 | 186.15 | 188.3 | 34,892,957 | -8.71% |
| 2026-07-15 | 222.155 | 223.3 | 201.22 | 206.26 | 26,827,561 | -7.27% |
| 2026-07-14 | 231.565 | 232 | 218.63 | 222.44 | 20,705,465 | +2.26% |
| 2026-07-13 | 228.775 | 228.8 | 215.28 | 217.53 | 25,615,304 | -7.75% |
| 2026-07-10 | 237.79 | 240.94 | 232.02 | 235.81 | 15,105,972 | -3.04% |
| 2026-07-09 | 246.175 | 251.7 | 241.1 | 243.27 | 21,245,321 | +4.99% |
| 2026-07-08 | 225.16 | 236.79 | 224.98 | 231.71 | 25,541,832 | +0.44% |
| 2026-07-07 | 234.92 | 237.44 | 222.94 | 230.7 | 36,163,816 | -7.45% |
| 2026-07-06 | 254.82 | 260.46 | 249.04 | 249.27 | 25,703,077 | +1.62% |
| 2026-07-02 | 269.5 | 274.95 | 237.2 | 245.29 | 38,579,896 | -9.84% |
| 2026-07-01 | 282.47 | 292.5 | 271.345 | 272.05 | 33,822,654 | -8.67% |
| 2026-06-30 | 278.75 | 300 | 275.503 | 297.89 | 37,520,129 | +7.25% |
| 2026-06-29 | 272.41 | 278.28 | 250.52 | 277.75 | 31,749,225 | +4.12% |
| 2026-06-26 | 268.37 | 274.2 | 262 | 266.77 | 41,986,195 | -5.15% |
| 2026-06-25 | 291.175 | 292.51 | 263.72 | 281.26 | 39,264,309 | +1.65% |
| 2026-06-24 | 281.95 | 281.95 | 263.66 | 276.7 | 35,747,374 | -0.84% |
| 2026-06-23 | 278.82 | 290.95 | 276.25 | 279.04 | 46,361,100 | -9.36% |
| 2026-06-22 | 313.39 | 314.172 | 298.18 | 307.86 | 49,225,062 | -0.88% |
| 2026-06-18 | 305.465 | 329.88 | 302.36 | 310.58 | 250,989,360 | +7.27% |
| 2026-06-17 | 292.89 | 307.37 | 283.32 | 289.54 | 50,607,305 | +3.90% |
| 2026-06-16 | 299.13 | 317 | 278.13 | 278.67 | 59,201,345 | -9.78% |
| 2026-06-15 | 296.71 | 312.98 | 288.09 | 308.88 | 54,963,584 | +10.43% |
| 2026-06-12 | 270.07 | 287.98 | 267.31 | 279.7 | 42,162,220 | -0.36% |
| 2026-06-11 | 260.54 | 282.32 | 258.43 | 280.71 | 57,254,455 | +11.13% |
| 2026-06-10 | 263.5 | 272.47 | 252.26 | 252.59 | 54,175,090 | -5.35% |
| 2026-06-09 | 299.76 | 302.4 | 244 | 266.88 | 94,754,459 | -7.61% |
| 2026-06-08 | 288.69 | 304.96 | 281.36 | 288.85 | 84,575,493 | +9.63% |
| 2026-06-05 | 299.5 | 300.724 | 261.39 | 263.47 | 93,976,392 | -16.74% |
| 2026-06-04 | 282.95 | 321.5 | 277.56 | 316.43 | 86,903,499 | +4.90% |
| 2026-06-03 | 317.63 | 324.2 | 294.01 | 301.65 | 115,542,750 | +3.73% |
| 2026-06-02 | 253.46 | 291.3 | 252.43 | 290.79 | 112,646,194 | +32.52% |
| 2026-06-01 | 198.91 | 225.14 | 195.12 | 219.43 | 32,926,892 | +7.04% |
| 2026-05-29 | 204.44 | 208.76 | 199.2 | 205 | 34,024,746 | +0.08% |
| 2026-05-28 | 198.75 | 207.4 | 194.7 | 204.83 | 52,624,867 | +3.09% |
| 2026-05-27 | 217.98 | 218.26 | 196.25 | 198.7 | 54,198,456 | -4.59% |
| 2026-05-26 | 211.24 | 217.45 | 200.04 | 208.26 | 42,558,221 | +6.08% |
| 2026-05-22 | 194.72 | 198.395 | 192.22 | 196.33 | 19,823,206 | +2.96% |
| 2026-05-21 | 192.51 | 194.58 | 188.2 | 190.69 | 21,506,101 | +2.08% |
| 2026-05-20 | 183.45 | 193.32 | 182.28 | 186.8 | 29,808,101 | +5.97% |
| 2026-05-19 | 164.61 | 181.64 | 162.852 | 176.27 | 25,003,284 | +4.34% |
| 2026-05-18 | 181.772 | 182.71 | 165.1 | 168.93 | 24,439,007 | -4.50% |
| 2026-05-15 | 173.9 | 182.14 | 173.34 | 176.89 | 24,757,318 | -3.12% |
| 2026-05-14 | 180.875 | 192.15 | 177.33 | 182.58 | 32,661,057 | +2.60% |
| 2026-05-13 | 169.09 | 182.31 | 168.91 | 177.95 | 31,862,553 | +8.18% |
| 2026-05-12 | 165.455 | 168.73 | 157.96 | 164.5 | 21,367,847 | -3.71% |