Marvell Technology, Inc. - Common Stock (MRVL)

Last Price78.92

Change-2.42 (-2.98%)

NASDAQ · Last Trade: Feb 1st, 4:46 AM EST

Historical Prices For Marvell Technology, Inc. - Common Stock (MRVL)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	80.05	81.70	78.18	78.92	12,581,449	78.92
1/29/2026	81.94	82.44	78.30	81.34	13,903,599	81.34
1/28/2026	84.58	85.47	82.70	83.62	10,247,094	83.62
1/27/2026	82.87	83.74	81.30	82.93	11,278,906	82.93
1/26/2026	79.82	83.44	79.56	81.77	12,476,035	81.77
1/23/2026	81.22	82.02	79.72	80.23	13,924,625	80.23
1/22/2026	84.47	85.35	82.74	83.10	12,971,752	83.10
1/21/2026	80.39	84.29	80.39	82.55	17,111,775	82.55
1/20/2026	79.31	83.48	79.02	79.80	18,691,526	79.80
1/16/2026	81.45	82.48	80.30	80.46	15,011,250	80.46
1/15/2026	82.72	82.94	80.00	80.38	16,555,869	80.38
1/14/2026	82.96	83.00	79.27	81.21	15,275,683	81.21
1/13/2026	83.51	84.06	82.75	83.05	9,126,469	83.05
1/12/2026	82.42	83.75	82.12	82.89	10,119,828	82.89
1/09/2026	84.03	84.45	82.19	83.22	13,490,549	83.22
1/08/2026	84.70	84.92	82.88	83.45	10,676,679	83.39
1/07/2026	86.52	86.54	83.59	84.64	17,197,921	84.58
1/06/2026	92.70	94.20	86.77	88.23	24,294,892	88.17
1/05/2026	93.02	93.97	88.12	90.23	21,309,690	90.17
1/02/2026	86.74	90.08	86.60	89.39	14,987,564	89.33
12/31/2025	86.80	86.92	84.94	84.98	7,234,084	84.92
12/30/2025	85.75	88.10	85.72	86.76	9,574,741	86.70
12/29/2025	85.33	86.10	84.20	85.76	9,670,771	85.70
12/26/2025	87.10	87.20	85.97	86.34	5,000,987	86.28
12/24/2025	87.25	87.77	86.10	86.49	5,335,284	86.43
12/23/2025	84.40	88.05	84.29	87.68	12,312,831	87.62
12/22/2025	86.58	87.35	84.45	84.80	9,861,723	84.74
12/19/2025	84.05	86.22	83.70	84.09	21,722,254	84.03
12/18/2025	84.48	85.03	82.65	84.47	12,719,545	84.41
12/17/2025	86.50	87.18	81.18	81.70	16,649,628	81.64
12/16/2025	83.58	84.45	82.23	84.06	9,477,460	84.00
12/15/2025	84.87	85.85	83.67	84.26	11,940,932	84.20
12/12/2025	87.63	89.00	83.89	84.42	21,623,655	84.36
12/11/2025	90.98	91.74	87.51	89.43	16,551,341	89.37
12/10/2025	91.33	92.85	90.15	92.47	22,548,868	92.40
12/09/2025	91.59	91.69	88.04	88.90	22,609,542	88.84
12/08/2025	90.45	92.79	88.92	92.00	40,683,976	91.93
12/05/2025	100.40	102.64	97.31	98.91	22,220,033	98.84
12/04/2025	99.40	102.77	97.18	98.19	23,963,171	98.12
12/03/2025	100.04	102.11	95.79	100.20	52,794,308	100.13
12/02/2025	92.66	93.86	91.46	92.89	36,557,484	92.82
12/01/2025	89.14	92.74	88.30	91.10	18,108,786	91.03
11/28/2025	85.89	89.53	84.52	89.40	11,235,604	89.34
11/26/2025	84.59	89.31	84.03	87.66	15,019,133	87.60
11/25/2025	82.50	83.81	80.53	83.43	11,653,057	83.37
11/24/2025	78.49	84.58	78.00	83.79	24,030,484	83.73
11/21/2025	76.76	78.92	73.62	77.45	16,211,195	77.39
11/20/2025	83.39	84.44	76.08	76.68	23,302,671	76.62
11/19/2025	79.09	81.89	78.78	81.32	13,635,185	81.26
11/18/2025	80.47	81.75	78.44	78.68	23,396,927	78.62
11/17/2025	85.43	86.72	81.86	83.45	16,530,829	83.39
11/14/2025	84.47	89.00	83.33	86.45	12,414,052	86.39
11/13/2025	87.59	88.45	84.71	87.52	17,214,081	87.46
11/12/2025	90.56	92.87	88.87	89.33	11,830,763	89.27
11/11/2025	92.03	92.67	88.52	89.33	13,525,871	89.27
11/10/2025	93.17	94.47	92.19	93.23	14,562,144	93.16
11/07/2025	91.68	92.18	85.11	90.92	20,900,204	90.85
11/06/2025	96.21	98.13	92.42	93.33	27,991,908	93.26
11/05/2025	88.33	95.39	88.14	92.90	17,184,690	92.83
11/04/2025	87.76	90.84	87.22	87.59	13,591,677	87.53
11/03/2025	93.39	94.84	90.01	90.37	14,290,427	90.31