Marvell Technology, Inc. (MRVL)
NASDAQ: MRVL · Real-Time Price · USD
77.16
-2.81 (-3.51%)
At close: Jun 27, 2025, 4:00 PM
77.12
-0.04 (-0.05%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 78.85 | 79.00 | 76.41 | 77.16 | 77.16 | -3.51% | 27,094,899 |
| Jun 26, 2025 | 79.03 | 81.12 | 77.45 | 79.97 | 79.97 | 5.32% | 37,440,580 |
| Jun 25, 2025 | 76.37 | 76.49 | 74.60 | 75.93 | 75.93 | 0.96% | 19,426,652 |
| Jun 24, 2025 | 72.39 | 75.44 | 71.91 | 75.21 | 75.21 | 6.26% | 26,999,800 |
| Jun 23, 2025 | 72.99 | 73.18 | 69.18 | 70.78 | 70.78 | -3.71% | 26,862,066 |
| Jun 20, 2025 | 77.06 | 77.32 | 73.30 | 73.51 | 73.51 | -1.92% | 46,009,131 |
| Jun 18, 2025 | 74.53 | 77.65 | 73.73 | 74.95 | 74.95 | 7.09% | 55,359,767 |
| Jun 17, 2025 | 70.22 | 72.75 | 69.17 | 69.99 | 69.99 | -0.61% | 25,313,412 |
| Jun 16, 2025 | 68.52 | 71.28 | 68.04 | 70.42 | 70.42 | 4.81% | 19,706,137 |
| Jun 13, 2025 | 68.06 | 68.97 | 66.97 | 67.19 | 67.19 | -3.52% | 14,159,786 |
| Jun 12, 2025 | 67.94 | 70.06 | 67.77 | 69.64 | 69.64 | 2.05% | 11,862,640 |
| Jun 11, 2025 | 69.39 | 70.24 | 67.64 | 68.24 | 68.24 | -0.87% | 13,885,466 |
| Jun 10, 2025 | 69.93 | 70.58 | 68.06 | 68.84 | 68.84 | -0.43% | 14,948,718 |
| Jun 9, 2025 | 69.47 | 71.24 | 68.96 | 69.14 | 69.14 | 1.16% | 19,351,772 |
| Jun 6, 2025 | 66.97 | 69.78 | 66.31 | 68.35 | 68.35 | 4.90% | 22,926,335 |
| Jun 5, 2025 | 67.27 | 67.59 | 64.81 | 65.16 | 65.16 | -1.72% | 23,516,955 |
| Jun 4, 2025 | 63.04 | 67.03 | 61.86 | 66.30 | 66.30 | 6.32% | 26,990,198 |
| Jun 3, 2025 | 62.03 | 63.51 | 61.15 | 62.36 | 62.36 | 1.45% | 19,286,571 |
| Jun 2, 2025 | 59.75 | 62.30 | 59.53 | 61.47 | 61.47 | 2.13% | 18,270,250 |
| May 30, 2025 | 60.80 | 60.98 | 58.61 | 60.19 | 60.19 | -5.55% | 48,347,484 |
| May 29, 2025 | 67.36 | 67.59 | 63.33 | 63.73 | 63.73 | -1.33% | 39,014,692 |
| May 28, 2025 | 64.80 | 65.90 | 64.50 | 64.59 | 64.59 | 1.21% | 23,421,175 |
| May 27, 2025 | 62.94 | 65.52 | 62.46 | 63.82 | 63.82 | 5.16% | 25,511,688 |
| May 23, 2025 | 60.15 | 61.30 | 60.00 | 60.69 | 60.69 | -1.88% | 17,443,157 |
| May 22, 2025 | 59.41 | 62.86 | 59.32 | 61.85 | 61.85 | 2.89% | 16,653,149 |
| May 21, 2025 | 60.95 | 62.45 | 59.68 | 60.11 | 60.11 | -2.13% | 14,022,832 |
| May 20, 2025 | 60.95 | 61.42 | 59.80 | 61.42 | 61.42 | -1.82% | 22,326,182 |
| May 19, 2025 | 61.10 | 62.97 | 60.64 | 62.56 | 62.56 | -1.88% | 20,323,530 |
| May 16, 2025 | 65.10 | 65.14 | 63.50 | 63.76 | 63.76 | -2.21% | 18,712,932 |
| May 15, 2025 | 65.10 | 65.96 | 63.94 | 65.20 | 65.20 | -1.06% | 9,962,475 |
| May 14, 2025 | 66.65 | 66.92 | 64.95 | 65.90 | 65.90 | 0.64% | 11,472,555 |
| May 13, 2025 | 65.05 | 67.04 | 64.40 | 65.48 | 65.48 | 1.52% | 19,733,707 |
| May 12, 2025 | 64.72 | 65.12 | 63.18 | 64.50 | 64.50 | 8.13% | 20,383,053 |
| May 9, 2025 | 59.85 | 60.87 | 59.14 | 59.65 | 59.65 | 3.51% | 14,698,340 |
| May 8, 2025 | 58.06 | 59.03 | 56.69 | 57.63 | 57.63 | 2.34% | 18,868,845 |
| May 7, 2025 | 55.16 | 56.44 | 53.78 | 56.31 | 56.31 | -8.02% | 40,378,122 |
| May 6, 2025 | 60.37 | 61.84 | 59.97 | 61.22 | 61.22 | -1.23% | 9,818,137 |
| May 5, 2025 | 61.69 | 62.95 | 61.08 | 61.98 | 61.98 | -0.56% | 9,098,876 |
| May 2, 2025 | 62.20 | 63.43 | 61.97 | 62.33 | 62.33 | 2.26% | 15,638,639 |
| May 1, 2025 | 60.15 | 61.78 | 59.27 | 60.95 | 60.95 | 4.42% | 17,638,207 |
| Apr 30, 2025 | 56.28 | 58.44 | 55.86 | 58.37 | 58.37 | -0.53% | 14,316,625 |
| Apr 29, 2025 | 58.21 | 59.75 | 58.01 | 58.68 | 58.68 | -0.03% | 14,831,858 |
| Apr 28, 2025 | 58.29 | 58.87 | 56.70 | 58.70 | 58.70 | -0.37% | 13,839,981 |
| Apr 25, 2025 | 56.98 | 59.26 | 56.76 | 58.92 | 58.92 | 2.77% | 11,929,606 |
| Apr 24, 2025 | 54.80 | 57.97 | 54.46 | 57.33 | 57.33 | 6.62% | 21,404,785 |
| Apr 23, 2025 | 54.85 | 55.95 | 53.36 | 53.77 | 53.77 | 6.22% | 18,934,594 |
| Apr 22, 2025 | 50.11 | 51.47 | 49.78 | 50.62 | 50.62 | 2.51% | 15,732,394 |
| Apr 21, 2025 | 50.30 | 50.71 | 48.09 | 49.38 | 49.38 | -4.49% | 14,037,992 |
| Apr 17, 2025 | 52.01 | 52.49 | 50.79 | 51.70 | 51.70 | -0.44% | 12,283,651 |
| Apr 16, 2025 | 50.48 | 52.44 | 49.70 | 51.93 | 51.93 | -2.61% | 19,820,154 |