Marvell Technology, Inc. - Common Stock (MRVL)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	56.28	58.44	55.86	58.37	14,307,617	58.37
4/29/2025	58.21	59.75	58.01	58.68	14,830,664	58.68
4/28/2025	58.29	58.87	56.70	58.70	13,838,566	58.70
4/25/2025	56.98	59.26	56.76	58.92	11,929,607	58.92
4/24/2025	54.80	57.97	54.46	57.33	21,379,243	57.33
4/23/2025	54.85	55.95	53.36	53.77	18,931,915	53.77
4/22/2025	50.10	51.47	49.78	50.62	15,709,254	50.62
4/21/2025	50.30	50.71	48.09	49.38	14,026,745	49.38
4/17/2025	52.01	52.49	50.79	51.70	12,373,565	51.70
4/16/2025	50.48	52.44	49.70	51.93	19,817,613	51.93
4/15/2025	52.51	54.14	52.43	53.32	11,258,680	53.32
4/14/2025	55.85	56.03	51.34	52.26	19,403,566	52.26
4/11/2025	52.59	53.39	51.44	53.39	17,726,846	53.39
4/10/2025	58.19	58.42	50.31	52.87	34,609,756	52.81
4/09/2025	50.29	61.30	49.71	60.96	38,002,398	60.89
4/08/2025	54.24	56.25	48.54	50.03	32,340,448	49.97
4/07/2025	47.46	53.82	47.09	51.00	30,847,313	50.94
4/04/2025	52.69	52.86	47.31	49.42	37,326,240	49.36
4/03/2025	58.63	59.30	55.42	55.64	25,199,895	55.58
4/02/2025	61.50	64.73	61.46	63.23	13,117,601	63.16
4/01/2025	61.45	62.72	60.78	62.67	12,608,170	62.60
3/31/2025	60.38	61.66	59.24	61.57	16,031,643	61.50
3/28/2025	64.63	64.89	61.25	62.04	18,790,409	61.97
3/27/2025	66.06	66.63	63.92	64.86	14,949,568	64.79
3/26/2025	71.00	71.20	65.84	66.76	19,799,109	66.68
3/25/2025	72.50	73.23	71.09	71.67	9,435,138	71.59
3/24/2025	71.40	72.92	71.06	72.76	12,183,253	72.68
3/21/2025	68.60	70.79	68.44	70.39	11,942,287	70.31
3/20/2025	69.17	71.13	68.85	70.49	9,081,850	70.41
3/19/2025	68.53	71.37	67.99	69.81	12,223,466	69.73
3/18/2025	69.62	69.94	67.76	68.28	11,610,088	68.20
3/17/2025	68.75	70.57	68.51	70.40	13,415,377	70.32
3/14/2025	70.17	70.76	67.98	68.74	15,613,149	68.66
3/13/2025	69.73	71.58	67.65	68.76	14,964,420	68.68
3/12/2025	69.72	71.33	68.63	69.85	20,620,958	69.77
3/11/2025	66.43	69.00	65.34	67.16	23,324,761	67.08
3/10/2025	68.35	68.55	63.65	65.67	32,090,295	65.60
3/07/2025	71.96	72.33	67.28	70.84	38,910,744	70.76
3/06/2025	74.08	75.77	71.65	72.28	60,869,113	72.20
3/05/2025	88.76	90.74	85.18	90.14	32,569,694	90.04
3/04/2025	85.32	91.82	83.24	88.33	21,439,511	88.23
3/03/2025	91.99	92.88	84.87	85.83	20,853,306	85.73
2/28/2025	87.17	92.08	86.13	91.82	22,345,355	91.72
2/27/2025	98.00	98.06	87.28	87.65	22,742,435	87.55
2/26/2025	95.85	96.65	93.96	94.90	13,936,245	94.79
2/25/2025	97.00	97.04	91.73	93.00	24,313,950	92.89
2/24/2025	104.22	104.67	97.41	97.91	17,225,367	97.80
2/21/2025	109.11	109.75	102.36	103.81	11,019,029	103.69
2/20/2025	110.63	111.00	106.82	108.71	9,388,823	108.59
2/19/2025	110.15	112.50	109.14	111.04	13,513,496	110.91
2/18/2025	106.99	107.91	104.94	107.29	9,730,020	107.17
2/14/2025	102.97	107.02	100.22	106.51	13,539,836	106.39
2/13/2025	105.35	106.77	103.17	103.50	12,666,358	103.38
2/12/2025	106.75	108.02	105.08	105.42	11,979,959	105.30
2/11/2025	110.62	112.46	108.82	109.12	9,050,271	109.00
2/10/2025	111.79	113.54	111.00	112.80	10,215,978	112.67
2/07/2025	121.41	121.81	110.43	110.62	20,991,819	110.49
2/06/2025	116.46	119.48	115.50	119.24	10,652,121	119.11
2/05/2025	112.00	116.85	110.76	116.46	13,532,435	116.33
2/04/2025	107.88	111.58	105.69	109.69	14,193,631	109.57
2/03/2025	108.74	115.35	108.40	113.56	11,355,060	113.43