Marvell Technology, Inc. - Common Stock (MRVL)

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

Date Range:

2025-05-03 - 2025-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	77.07	77.16	73.42	74.45	28,877,078	74.45
7/31/2025	82.75	83.25	79.62	80.37	26,407,234	80.37
7/30/2025	83.11	85.27	80.57	81.74	45,478,179	81.74
7/29/2025	76.40	78.75	75.97	76.34	14,713,306	76.34
7/28/2025	75.14	76.58	74.66	75.91	13,245,515	75.91
7/25/2025	74.00	74.55	73.10	74.21	9,830,320	74.21
7/24/2025	73.67	74.12	72.39	74.04	10,621,690	74.04
7/23/2025	72.57	73.70	72.24	73.27	11,219,215	73.27
7/22/2025	72.97	73.15	70.30	71.99	12,201,240	71.99
7/21/2025	73.49	73.55	72.20	73.06	15,580,701	73.06
7/18/2025	72.35	75.25	71.15	74.65	16,914,873	74.65
7/17/2025	71.10	73.13	70.12	72.01	15,010,251	72.01
7/16/2025	70.13	71.02	68.00	70.85	26,463,195	70.85
7/15/2025	73.75	74.01	72.12	72.41	15,673,441	72.41
7/14/2025	72.11	72.95	70.48	72.51	12,024,460	72.51
7/11/2025	72.56	73.18	72.12	72.71	10,138,937	72.71
7/10/2025	72.40	73.56	71.39	73.36	11,518,128	73.30
7/09/2025	72.51	73.49	71.30	72.26	18,408,674	72.20
7/08/2025	72.33	73.50	71.80	71.95	16,343,538	71.89
7/07/2025	74.43	74.81	71.45	71.55	22,027,582	71.49
7/03/2025	74.83	75.34	74.13	75.16	10,218,022	75.10
7/02/2025	76.19	79.09	73.78	74.25	39,361,620	74.19
7/01/2025	76.73	77.78	75.04	76.24	16,695,100	76.18
6/30/2025	78.40	78.44	76.71	77.40	17,047,354	77.34
6/27/2025	78.85	79.00	76.41	77.16	27,254,328	77.10
6/26/2025	79.03	81.12	77.45	79.97	37,423,150	79.90
6/25/2025	76.37	76.49	74.60	75.93	19,409,146	75.87
6/24/2025	72.39	75.44	71.91	75.21	26,974,106	75.15
6/23/2025	72.99	73.18	69.18	70.78	26,790,302	70.72
6/20/2025	77.06	77.32	73.30	73.51	46,010,196	73.45
6/18/2025	74.53	77.65	73.73	74.95	55,360,052	74.89
6/17/2025	70.21	72.75	69.17	69.99	25,300,544	69.93
6/16/2025	68.51	71.28	68.04	70.42	19,677,605	70.36
6/13/2025	68.06	68.97	66.97	67.19	14,159,829	67.14
6/12/2025	67.94	70.06	67.77	69.64	11,857,330	69.58
6/11/2025	69.39	70.24	67.64	68.24	13,873,612	68.18
6/10/2025	69.93	70.58	68.06	68.84	14,942,121	68.78
6/09/2025	69.47	71.23	68.96	69.14	19,338,586	69.08
6/06/2025	66.96	69.78	66.31	68.35	22,947,338	68.29
6/05/2025	67.27	67.59	64.81	65.16	23,496,124	65.11
6/04/2025	63.04	67.03	61.86	66.30	26,981,154	66.25
6/03/2025	62.03	63.51	61.15	62.36	19,275,072	62.31
6/02/2025	59.74	62.30	59.53	61.47	18,261,602	61.42
5/30/2025	60.79	60.98	58.61	60.19	48,357,500	60.14
5/29/2025	67.36	67.59	63.33	63.73	38,907,234	63.68
5/28/2025	64.80	65.90	64.50	64.59	23,274,714	64.54
5/27/2025	62.94	65.52	62.46	63.82	25,492,161	63.77
5/23/2025	60.15	61.30	60.00	60.69	17,443,651	60.64
5/22/2025	59.41	62.86	59.32	61.85	16,650,567	61.80
5/21/2025	60.94	62.45	59.68	60.11	14,014,279	60.06
5/20/2025	60.95	61.42	59.80	61.42	22,328,107	61.37
5/19/2025	61.10	62.97	60.64	62.56	20,310,260	62.51
5/16/2025	65.10	65.14	63.50	63.76	18,713,014	63.71
5/15/2025	65.10	65.96	63.94	65.20	9,953,236	65.15
5/14/2025	66.65	66.92	64.95	65.90	11,462,788	65.85
5/13/2025	65.04	67.04	64.40	65.48	19,719,528	65.43
5/12/2025	64.72	65.11	63.18	64.50	20,375,599	64.45
5/09/2025	59.85	60.87	59.14	59.65	14,698,405	59.60
5/08/2025	58.06	59.03	56.69	57.63	18,850,481	57.58
5/07/2025	55.16	56.44	53.77	56.31	40,409,276	56.26
5/06/2025	60.37	61.84	59.97	61.22	9,788,886	61.17
5/05/2025	61.69	62.95	61.08	61.98	9,096,533	61.93