5 DAY PERFORMANCE
-43.83%
1 MONTH PERFORMANCE
-15.40%
3 MONTH PERFORMANCE
+15.41%
6 MONTH PERFORMANCE
-0.73%
YEAR-TO-DATE PERFORMANCE
+9.03%
1 YEAR PERFORMANCE
+51.34%
Marvell Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $172.62 | $169.51 (-1.8%) | $175.79 | $165.00 | 12.82 M | $143.27 B |
| 05/05/2026 | $168.28 | $168.75 (0.28%) | $172.98 | $164.58 | 22.28 M | $143.10 B |
| 05/04/2026 | $165.48 | $163.66 (-1.1%) | $166.82 | $162.26 | 14.55 M | $138.78 B |
| 05/01/2026 | $162.35 | $164.95 (1.6%) | $166.39 | $159.26 | 13.07 M | $139.88 B |
| 04/30/2026 | $160.34 | $165.15 (3%) | $165.61 | $156.36 | 20.33 M | $140.05 B |
| 04/29/2026 | $153.76 | $156.57 (1.83%) | $157.21 | $151.30 | 20.65 M | $132.77 B |
| 04/28/2026 | $147.91 | $153.23 (3.6%) | $156.00 | $146.85 | 27.13 M | $129.94 B |
| 04/27/2026 | $162.13 | $158.21 (-2.42%) | $163.45 | $151.09 | 30.28 M | $134.16 B |
| 04/24/2026 | $169.87 | $164.31 (-3.27%) | $170.84 | $158.51 | 37.60 M | $139.33 B |
| 04/23/2026 | $157.94 | $165.56 (4.82%) | $167.86 | $157.77 | 36.94 M | $140.39 B |
| 04/22/2026 | $153.66 | $157.32 (2.38%) | $158.69 | $151.09 | 30.77 M | $133.41 B |
| 04/21/2026 | $148.70 | $151.31 (1.76%) | $154.95 | $147.85 | 31.90 M | $128.31 B |
| 04/20/2026 | $147.51 | $147.84 (0.22%) | $149.58 | $143.93 | 39.55 M | $125.37 B |
| 04/17/2026 | $134.88 | $139.69 (3.57%) | $139.91 | $133.16 | 26.34 M | $118.46 B |
| 04/16/2026 | $132.26 | $133.37 (0.84%) | $134.69 | $128.42 | 20.83 M | $113.10 B |
| 04/15/2026 | $132.39 | $134.60 (1.67%) | $138.19 | $131.88 | 23.45 M | $114.14 B |
| 04/14/2026 | $136.11 | $133.83 (-1.68%) | $136.90 | $130.84 | 33.60 M | $113.49 B |
| 04/13/2026 | $129.97 | $131.30 (1.02%) | $133.20 | $128.97 | 31.26 M | $111.34 B |
| 04/10/2026 | $123.66 | $128.49 (3.91%) | $129.84 | $123.60 | 41.19 M | $108.96 B |
| 04/09/2026 | $118.96 | $119.93 (0.82%) | $121.97 | $117.83 | 32.72 M | $101.70 B |
| 04/08/2026 | $114.00 | $114.45 (0.39%) | $115.66 | $110.45 | 29.46 M | $97.05 B |
| 04/07/2026 | $108.38 | $109.38 (0.92%) | $110.12 | $106.02 | 18.97 M | $92.75 B |
| 04/06/2026 | $109.45 | $109.51 (0.05%) | $111.89 | $106.00 | 22.70 M | $92.86 B |
| 04/02/2026 | $102.30 | $107.11 (4.7%) | $107.26 | $101.13 | 23.67 M | $90.83 B |
| 04/01/2026 | $100.82 | $106.71 (5.84%) | $107.84 | $100.49 | 44.07 M | $90.49 B |
| 03/31/2026 | $96.40 | $99.05 (2.75%) | $99.56 | $93.05 | 51.29 M | $83.99 B |
| 03/30/2026 | $95.12 | $87.81 (-7.69%) | $96.50 | $86.61 | 21.46 M | $74.46 B |
| 03/27/2026 | $98.78 | $94.88 (-3.95%) | $99.63 | $93.40 | 16.51 M | $80.46 B |
| 03/26/2026 | $97.96 | $97.68 (-0.29%) | $100.65 | $97.22 | 26.08 M | $82.83 B |
| 03/25/2026 | $94.08 | $98.45 (4.64%) | $98.82 | $94.00 | 22.56 M | $83.49 B |
| 03/24/2026 | $88.84 | $92.36 (3.96%) | $93.16 | $88.80 | 13.73 M | $78.32 B |
| 03/23/2026 | $89.45 | $90.16 (0.79%) | $91.58 | $88.74 | 14.13 M | $76.46 B |
| 03/20/2026 | $88.90 | $87.91 (-1.11%) | $90.48 | $86.66 | 25.57 M | $74.55 B |
| 03/19/2026 | $86.27 | $89.53 (3.78%) | $89.74 | $85.13 | 13.39 M | $75.92 B |
| 03/18/2026 | $90.80 | $87.62 (-3.5%) | $92.02 | $87.17 | 16.10 M | $74.30 B |
| 03/17/2026 | $92.30 | $90.79 (-1.64%) | $93.44 | $90.35 | 11.62 M | $76.99 B |
| 03/16/2026 | $89.15 | $91.58 (2.73%) | $92.52 | $89.12 | 15.88 M | $77.66 B |
| 03/13/2026 | $87.76 | $87.86 (0.11%) | $90.50 | $86.82 | 14.11 M | $74.51 B |
| 03/12/2026 | $89.85 | $87.67 (-2.43%) | $90.03 | $87.37 | 16.85 M | $74.34 B |
| 03/11/2026 | $93.60 | $90.44 (-3.38%) | $95.01 | $90.18 | 18.45 M | $76.69 B |
| 03/10/2026 | $92.57 | $93.30 (0.79%) | $95.05 | $91.62 | 26.50 M | $79.12 B |
| 03/09/2026 | $87.93 | $92.65 (5.37%) | $92.93 | $84.20 | 38.87 M | $78.57 B |
| 03/06/2026 | $84.72 | $89.57 (5.72%) | $93.40 | $83.40 | 90.07 M | $75.96 B |
| 03/05/2026 | $78.90 | $75.68 (-4.08%) | $80.26 | $75.24 | 42.62 M | $64.18 B |
| 03/04/2026 | $78.70 | $78.09 (-0.78%) | $79.50 | $77.26 | 14.68 M | $66.22 B |
| 03/03/2026 | $77.85 | $77.51 (-0.44%) | $79.08 | $76.65 | 15.83 M | $65.73 B |
| 03/02/2026 | $79.63 | $80.86 (1.54%) | $82.82 | $79.40 | 15.23 M | $68.57 B |
| 02/27/2026 | $80.03 | $81.69 (2.07%) | $82.29 | $78.66 | 20.25 M | $70.34 B |
| 02/26/2026 | $81.11 | $79.29 (-2.24%) | $81.63 | $77.15 | 12.33 M | $68.28 B |
| 02/25/2026 | $79.01 | $80.92 (2.42%) | $81.19 | $78.97 | 10.52 M | $69.68 B |
| 02/24/2026 | $78.00 | $78.39 (0.5%) | $79.70 | $77.18 | 8.40 M | $67.50 B |
| 02/23/2026 | $78.39 | $77.79 (-0.77%) | $79.11 | $76.07 | 11.62 M | $66.98 B |
| 02/20/2026 | $78.24 | $79.48 (1.58%) | $80.34 | $77.60 | 8.80 M | $68.44 B |
| 02/19/2026 | $78.38 | $79.61 (1.57%) | $79.67 | $77.72 | 6.51 M | $68.55 B |
| 02/18/2026 | $79.15 | $79.09 (-0.08%) | $80.40 | $78.49 | 8.41 M | $68.10 B |
| 02/17/2026 | $77.32 | $79.01 (2.19%) | $80.32 | $76.63 | 10.57 M | $68.04 B |
| 02/13/2026 | $77.95 | $78.61 (0.85%) | $79.97 | $77.75 | 7.62 M | $67.69 B |
| 02/12/2026 | $82.19 | $78.23 (-4.82%) | $82.19 | $77.44 | 13.64 M | $67.36 B |
| 02/11/2026 | $83.60 | $81.34 (-2.7%) | $83.78 | $79.21 | 11.64 M | $70.04 B |
| 02/10/2026 | $82.69 | $82.01 (-0.82%) | $83.40 | $81.49 | 10.56 M | $70.62 B |
| 02/09/2026 | $79.61 | $82.35 (3.44%) | $83.06 | $78.67 | 13.78 M | $70.91 B |
| 02/06/2026 | $76.83 | $80.28 (4.49%) | $80.75 | $76.52 | 22.58 M | $69.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
