MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MRVL — Marvell Technology, Inc. Common Stock
NasdaqMarvell Technology, Inc. Common Stock
$287.01
+15.76(+5.81%)
- O
- 271.26
- H
- 301.27
- L
- 267.26
- V
- 50.92M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$287.01
Period Return+400.63%
Period High$329.88
Period Low$53.78
Avg Daily Volume23.91M
Total Trading Days365
MRVL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $271.26 | $301.27 | $267.26 | $287.01 | +$15.76 | +5.81% | 50,915,026 | $288.50 | $267.26 $301.27 |
| Oct 5, 2026 | $276.16 | $279.48 | $267.80 | $271.25 | $-1.04 | -0.38% | 12,903,601 | $271.40 | $267.80 $279.48 |
| Oct 2, 2026 | $278.00 | $280.00 | $271.59 | $272.29 | +$4.21 | +1.57% | 15,905,528 | $274.57 | $271.59 $280.00 |
| Oct 1, 2026 | $265.10 | $270.28 | $257.58 | $268.08 | +$3.87 | +1.46% | 19,030,171 | $266.17 | $257.58 $270.28 |
| Sep 30, 2026 | $264.65 | $265.00 | $256.24 | $264.21 | +$0.94 | +0.36% | 11,978,926 | $261.59 | $256.24 $265.00 |
| Sep 29, 2026 | $258.55 | $264.40 | $256.88 | $263.27 | +$11.37 | +4.51% | 17,098,904 | $261.95 | $256.88 $264.40 |
| Sep 28, 2026 | $259.65 | $261.78 | $248.14 | $251.90 | $-10.04 | -3.83% | 16,916,442 | $252.77 | $248.14 $261.78 |
| Sep 25, 2026 | $263.56 | $267.48 | $257.43 | $261.94 | +$2.99 | +1.15% | 12,427,879 | $262.92 | $257.43 $267.48 |
| Sep 24, 2026 | $254.10 | $261.98 | $252.19 | $258.95 | $-1.95 | -0.75% | 13,424,731 | $257.94 | $252.19 $261.98 |
| Sep 23, 2026 | $262.36 | $264.97 | $256.22 | $260.90 | $-1.46 | -0.56% | 13,683,551 | $260.03 | $256.22 $264.97 |
| Sep 22, 2026 | $255.46 | $266.00 | $254.00 | $262.36 | +$4.98 | +1.93% | 19,926,586 | $262.21 | $254.00 $266.00 |
| Sep 21, 2026 | $251.40 | $261.18 | $244.99 | $257.38 | +$13.13 | +5.38% | 21,466,198 | $254.66 | $244.99 $261.18 |
| Sep 18, 2026 | $242.06 | $244.44 | $235.96 | $244.25 | +$3.49 | +1.45% | 23,635,624 | $241.95 | $235.96 $244.44 |
| Sep 17, 2026 | $240.07 | $247.89 | $240.00 | $240.76 | +$11.05 | +4.81% | 20,969,944 | $242.27 | $240.00 $247.89 |
| Sep 16, 2026 | $226.73 | $233.77 | $224.58 | $229.71 | +$8.01 | +3.61% | 16,377,428 | $229.73 | $224.58 $233.77 |
| Sep 15, 2026 | $221.62 | $227.62 | $220.92 | $221.70 | +$2.88 | +1.32% | 12,619,490 | $223.24 | $220.92 $227.62 |
| Sep 14, 2026 | $215.81 | $224.10 | $213.63 | $218.82 | $-17.28 | -7.32% | 21,609,917 | $219.72 | $213.63 $224.10 |
| Sep 11, 2026 | $234.63 | $240.20 | $229.28 | $236.10 | +$9.14 | +4.03% | 17,422,161 | $236.23 | $229.28 $240.20 |
| Sep 10, 2026 | $228.03 | $234.49 | $226.15 | $226.96 | $-8.05 | -3.43% | 16,467,555 | $229.20 | $226.15 $234.49 |
| Sep 9, 2026 | $223.80 | $241.88 | $223.60 | $235.01 | +$9.60 | +4.26% | 20,477,872 | $235.98 | $223.60 $241.88 |
| Sep 8, 2026 | $227.00 | $231.89 | $222.53 | $225.41 | +$1.86 | +0.83% | 20,618,225 | $227.15 | $222.53 $231.89 |
| Sep 4, 2026 | $211.66 | $223.67 | $210.87 | $223.55 | +$14.72 | +7.05% | 21,218,082 | $219.65 | $210.87 $223.67 |
| Sep 3, 2026 | $204.35 | $212.77 | $201.10 | $208.83 | +$2.35 | +1.14% | 18,768,910 | $208.67 | $201.10 $212.77 |
| Sep 2, 2026 | $205.25 | $208.49 | $203.50 | $206.48 | $-3.91 | -1.86% | 14,792,867 | $206.20 | $203.50 $208.49 |
| Sep 1, 2026 | $205.11 | $210.45 | $200.62 | $210.39 | $-1.27 | -0.60% | 22,284,239 | $207.24 | $200.62 $210.45 |
| Aug 31, 2026 | $216.30 | $218.22 | $209.53 | $211.66 | $-4.96 | -2.29% | 23,650,741 | $211.77 | $209.53 $218.22 |
| Aug 28, 2026 | $225.26 | $228.88 | $215.55 | $216.62 | $-24.83 | -10.28% | 48,979,930 | $220.28 | $215.55 $228.88 |
| Aug 27, 2026 | $253.44 | $254.60 | $240.38 | $241.45 | $-3.66 | -1.49% | 41,014,669 | $241.70 | $240.38 $254.60 |
| Aug 26, 2026 | $240.00 | $245.17 | $236.79 | $245.11 | +$4.73 | +1.97% | 17,106,953 | $243.35 | $236.79 $245.17 |
| Aug 25, 2026 | $237.38 | $246.70 | $235.93 | $240.38 | +$11.09 | +4.84% | 21,347,009 | $241.90 | $235.93 $246.70 |