MRVL
Marvell Technology, Inc. MRVL
$188.68
+0.38
(+0.20%)
Deep pullback · -2.12σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment MRVL crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $182.23 | $194.05 | $177.95 | $188.68 | 29.6M |
| 2026-07-16 | $200.12 | $201.94 | $186.15 | $188.30 | 34.9M |
| 2026-07-15 | $222.16 | $223.30 | $201.22 | $206.26 | 26.8M |
| 2026-07-14 | $231.57 | $232.00 | $218.63 | $222.44 | 20.7M |
| 2026-07-13 | $228.78 | $228.80 | $215.28 | $217.53 | 25.6M |
| 2026-07-10 | $237.79 | $240.94 | $232.02 | $235.81 | 15.1M |
| 2026-07-09 | $246.18 | $251.70 | $241.10 | $243.27 | 21.2M |
| 2026-07-08 | $225.16 | $236.79 | $224.98 | $231.71 | 25.5M |
| 2026-07-07 | $234.92 | $237.44 | $222.94 | $230.70 | 36.2M |
| 2026-07-06 | $254.82 | $260.46 | $249.04 | $249.27 | 25.7M |
| 2026-07-02 | $269.50 | $274.95 | $237.20 | $245.29 | 38.4M |
| 2026-07-01 | $282.47 | $292.50 | $271.35 | $272.05 | 33.8M |
| 2026-06-30 | $278.75 | $300.00 | $275.50 | $297.89 | 37.5M |
| 2026-06-29 | $272.41 | $278.28 | $250.52 | $277.75 | 31.7M |
| 2026-06-26 | $268.37 | $274.20 | $262.00 | $266.77 | 42.0M |
| 2026-06-25 | $291.18 | $292.51 | $263.72 | $281.26 | 39.1M |
| 2026-06-24 | $281.95 | $281.95 | $263.66 | $276.70 | 35.7M |
| 2026-06-23 | $278.82 | $290.95 | $276.25 | $279.04 | 46.4M |
| 2026-06-22 | $313.39 | $314.17 | $298.18 | $307.86 | 49.2M |
| 2026-06-18 | $305.47 | $329.88 | $302.36 | $310.58 | 251.0M |
| 2026-06-17 | $292.89 | $307.37 | $283.32 | $289.54 | 50.6M |
| 2026-06-16 | $299.13 | $317.00 | $278.13 | $278.67 | 59.2M |
| 2026-06-15 | $296.71 | $312.98 | $288.09 | $308.88 | 55.0M |
| 2026-06-12 | $270.07 | $287.98 | $267.31 | $279.70 | 42.0M |
| 2026-06-11 | $260.54 | $282.32 | $258.43 | $280.71 | 57.3M |
| 2026-06-10 | $263.50 | $272.47 | $252.26 | $252.59 | 54.2M |
| 2026-06-09 | $299.76 | $302.40 | $244.00 | $266.88 | 94.8M |
| 2026-06-08 | $288.69 | $304.96 | $281.36 | $288.85 | 84.6M |
| 2026-06-05 | $299.50 | $300.72 | $261.39 | $263.47 | 94.0M |
| 2026-06-04 | $282.95 | $321.50 | $277.56 | $316.43 | 86.9M |
| 2026-06-03 | $317.63 | $324.20 | $294.01 | $301.65 | 115.5M |
| 2026-06-02 | $253.46 | $291.30 | $252.43 | $290.79 | 112.6M |
| 2026-06-01 | $198.91 | $225.14 | $195.12 | $219.43 | 32.9M |
| 2026-05-29 | $204.44 | $208.76 | $199.20 | $205.00 | 34.0M |
| 2026-05-28 | $198.75 | $207.40 | $194.70 | $204.83 | 52.6M |
| 2026-05-27 | $217.98 | $218.26 | $196.25 | $198.70 | 54.2M |
| 2026-05-26 | $211.24 | $217.45 | $200.04 | $208.26 | 42.6M |
| 2026-05-22 | $194.72 | $198.40 | $192.22 | $196.33 | 19.8M |
| 2026-05-21 | $192.51 | $194.58 | $188.20 | $190.69 | 21.5M |
| 2026-05-20 | $183.45 | $193.32 | $182.28 | $186.80 | 29.8M |
| 2026-05-19 | $164.61 | $181.64 | $162.85 | $176.27 | 25.0M |
| 2026-05-18 | $181.77 | $182.71 | $165.10 | $168.93 | 24.4M |
| 2026-05-15 | $173.90 | $182.14 | $173.34 | $176.89 | 24.8M |
| 2026-05-14 | $180.88 | $192.15 | $177.33 | $182.58 | 32.7M |
| 2026-05-13 | $169.09 | $182.31 | $168.91 | $177.95 | 31.9M |
| 2026-05-12 | $165.46 | $168.73 | $157.96 | $164.50 | 21.4M |
| 2026-05-11 | $163.67 | $174.16 | $162.49 | $170.84 | 22.9M |
| 2026-05-08 | $164.69 | $170.59 | $162.90 | $170.13 | 20.6M |
| 2026-05-07 | $171.20 | $171.52 | $158.55 | $160.01 | 23.7M |
| 2026-05-06 | $172.60 | $175.80 | $165.00 | $172.15 | 23.2M |
| 2026-05-05 | $168.28 | $172.98 | $164.58 | $168.75 | 22.3M |
| 2026-05-04 | $165.48 | $166.82 | $162.26 | $163.66 | 14.5M |
| 2026-05-01 | $162.35 | $166.39 | $159.26 | $164.95 | 13.1M |
| 2026-04-30 | $160.34 | $165.61 | $156.36 | $165.15 | 20.3M |
| 2026-04-29 | $153.77 | $157.21 | $151.30 | $156.57 | 20.6M |
| 2026-04-28 | $147.91 | $156.00 | $146.85 | $153.23 | 27.1M |
| 2026-04-27 | $162.13 | $163.45 | $151.09 | $158.21 | 30.3M |
| 2026-04-24 | $169.87 | $170.84 | $158.51 | $164.31 | 37.6M |
| 2026-04-23 | $157.94 | $167.86 | $157.77 | $165.56 | 36.9M |
| 2026-04-22 | $153.66 | $158.69 | $151.09 | $157.32 | 30.8M |
| 2026-04-21 | $148.70 | $154.95 | $147.85 | $151.31 | 31.9M |
| 2026-04-20 | $147.51 | $149.58 | $143.93 | $147.84 | 39.5M |
| 2026-04-17 | $134.88 | $139.91 | $133.16 | $139.69 | 26.3M |
| 2026-04-16 | $132.26 | $134.69 | $128.42 | $133.37 | 20.8M |
| 2026-04-15 | $132.39 | $138.19 | $131.88 | $134.60 | 23.5M |
| 2026-04-14 | $136.11 | $136.90 | $130.84 | $133.83 | 33.6M |
| 2026-04-13 | $129.97 | $133.20 | $128.97 | $131.30 | 31.3M |
| 2026-04-10 | $123.66 | $129.84 | $123.60 | $128.49 | 41.2M |
| 2026-04-09 | $118.96 | $121.97 | $117.83 | $119.93 | 32.7M |
| 2026-04-08 | $114.00 | $115.66 | $110.45 | $114.45 | 29.5M |
| 2026-04-07 | $108.38 | $110.12 | $106.02 | $109.38 | 19.0M |
| 2026-04-06 | $109.45 | $111.89 | $106.00 | $109.51 | 22.7M |
| 2026-04-02 | $102.30 | $107.26 | $101.13 | $107.11 | 23.7M |
| 2026-04-01 | $100.82 | $107.84 | $100.49 | $106.71 | 44.1M |
| 2026-03-31 | $96.40 | $99.56 | $93.05 | $99.05 | 51.3M |
| 2026-03-30 | $95.12 | $96.50 | $86.61 | $87.81 | 21.5M |
| 2026-03-27 | $98.78 | $99.63 | $93.40 | $94.88 | 16.5M |
| 2026-03-26 | $97.96 | $100.65 | $97.22 | $97.68 | 26.1M |
| 2026-03-25 | $94.08 | $98.82 | $94.00 | $98.45 | 22.6M |
| 2026-03-24 | $88.84 | $93.16 | $88.80 | $92.36 | 13.7M |
| 2026-03-23 | $89.45 | $91.58 | $88.74 | $90.16 | 14.1M |
| 2026-03-20 | $88.90 | $90.48 | $86.66 | $87.91 | 25.6M |
| 2026-03-19 | $86.27 | $89.74 | $85.13 | $89.53 | 13.4M |
| 2026-03-18 | $90.80 | $92.02 | $87.17 | $87.62 | 16.1M |
| 2026-03-17 | $92.30 | $93.44 | $90.35 | $90.79 | 11.6M |
| 2026-03-16 | $89.15 | $92.52 | $89.12 | $91.58 | 15.9M |
| 2026-03-13 | $87.76 | $90.50 | $86.82 | $87.86 | 14.1M |
| 2026-03-12 | $89.85 | $90.03 | $87.37 | $87.67 | 16.9M |
| 2026-03-11 | $93.60 | $95.01 | $90.18 | $90.44 | 18.4M |
| 2026-03-10 | $92.57 | $95.05 | $91.62 | $93.30 | 26.5M |
| 2026-03-09 | $87.93 | $92.93 | $84.20 | $92.65 | 38.9M |
| 2026-03-06 | $84.72 | $93.40 | $83.40 | $89.57 | 90.1M |
| 2026-03-05 | $78.90 | $80.26 | $75.24 | $75.68 | 42.6M |
| 2026-03-04 | $78.70 | $79.50 | $77.26 | $78.09 | 14.7M |
| 2026-03-03 | $77.85 | $79.08 | $76.65 | $77.51 | 15.8M |
| 2026-03-02 | $79.63 | $82.82 | $79.40 | $80.86 | 15.2M |
| 2026-02-27 | $80.03 | $82.29 | $78.66 | $81.69 | 20.3M |
| 2026-02-26 | $81.11 | $81.63 | $77.15 | $79.29 | 12.3M |
| 2026-02-25 | $79.01 | $81.19 | $78.97 | $80.92 | 10.5M |
| 2026-02-24 | $78.00 | $79.70 | $77.18 | $78.39 | 8.4M |
| 2026-02-23 | $78.39 | $79.11 | $76.07 | $77.79 | 11.6M |
| 2026-02-20 | $78.24 | $80.34 | $77.60 | $79.48 | 8.8M |
| 2026-02-19 | $78.38 | $79.67 | $77.72 | $79.61 | 6.5M |
| 2026-02-18 | $79.15 | $80.40 | $78.49 | $79.09 | 8.4M |
| 2026-02-17 | $77.32 | $80.32 | $76.63 | $79.01 | 10.6M |
| 2026-02-13 | $77.95 | $79.97 | $77.75 | $78.61 | 7.6M |
| 2026-02-12 | $82.19 | $82.19 | $77.44 | $78.23 | 13.6M |
| 2026-02-11 | $83.60 | $83.78 | $79.21 | $81.34 | 11.6M |
| 2026-02-10 | $82.69 | $83.40 | $81.49 | $82.01 | 10.6M |
| 2026-02-09 | $79.61 | $83.06 | $78.67 | $82.35 | 13.8M |
| 2026-02-06 | $76.84 | $80.75 | $76.52 | $80.28 | 22.6M |
| 2026-02-05 | $72.88 | $74.79 | $70.69 | $74.21 | 19.2M |
| 2026-02-04 | $75.00 | $76.06 | $71.78 | $73.73 | 17.5M |
| 2026-02-03 | $78.54 | $78.97 | $72.79 | $75.54 | 22.6M |
| 2026-02-02 | $77.61 | $78.98 | $76.72 | $78.66 | 14.5M |
| 2026-01-30 | $80.05 | $81.70 | $78.18 | $78.92 | 12.6M |
| 2026-01-29 | $81.94 | $82.44 | $78.30 | $81.34 | 13.9M |
| 2026-01-28 | $84.58 | $85.47 | $82.70 | $83.62 | 10.3M |
| 2026-01-27 | $82.87 | $83.74 | $81.30 | $82.93 | 11.3M |
| 2026-01-26 | $79.82 | $83.44 | $79.56 | $81.77 | 12.5M |
| 2026-01-23 | $81.22 | $82.02 | $79.72 | $80.23 | 13.9M |
| 2026-01-22 | $84.47 | $85.35 | $82.74 | $83.10 | 13.0M |
| 2026-01-21 | $80.40 | $84.29 | $80.40 | $82.55 | 17.1M |
| 2026-01-20 | $79.31 | $83.48 | $79.02 | $79.80 | 18.7M |