Marvell Technology (MRVL) went public on June 27, 2000, when it opened at a split-adjusted price of $10.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $265.04 | $301.20 | $248.45 | $268.73 | 204,655,873 |
September 2026 | $205.07 | $267.42 | $200.58 | $264.15 | 375,215,876 |
August 2026 | $180.48 | $254.54 | $177.53 | $211.61 | 520,176,564 |
July 2026 | $282.34 | $292.36 | $162.86 | $187.52 | 567,403,934 |
June 2026 | $198.82 | $329.73 | $195.03 | $297.75 | 1,472,532,551 |
May 2026 | $162.27 | $218.16 | $157.89 | $204.90 | 554,963,329 |
April 2026 | $100.72 | $170.76 | $100.39 | $165.07 | 623,393,544 |
March 2026 | $79.55 | $100.56 | $75.17 | $98.95 | 541,514,755 |
February 2026 | $77.53 | $83.70 | $70.62 | $81.61 | 251,007,686 |
January 2026 | $86.59 | $94.04 | $78.10 | $78.84 | 291,586,506 |
December 2025 | $88.98 | $102.60 | $81.04 | $84.84 | 411,378,444 |
November 2025 | $93.23 | $97.96 | $73.50 | $89.25 | 318,707,860 |
October 2025 | $82.21 | $97.41 | $78.93 | $93.58 | 393,498,368 |
September 2025 | $61.81 | $84.89 | $61.30 | $83.87 | 542,957,099 |
August 2025 | $76.88 | $79.87 | $62.47 | $62.72 | 393,034,810 |
July 2025 | $76.49 | $85.07 | $67.84 | $80.18 | 390,426,460 |
June 2025 | $59.56 | $80.86 | $59.34 | $77.16 | 486,643,208 |
May 2025 | $59.95 | $67.38 | $53.61 | $60.00 | 433,467,788 |
April 2025 | $61.19 | $64.45 | $46.88 | $58.19 | 429,704,486 |
March 2025 | $91.60 | $92.48 | $58.99 | $61.31 | 432,132,081 |
February 2025 | $108.27 | $121.29 | $85.76 | $91.43 | 272,370,143 |
January 2025 | $110.11 | $126.93 | $99.09 | $112.38 | 266,743,274 |
December 2024 | $96.90 | $125.54 | $94.14 | $109.92 | 401,765,192 |
November 2024 | $83.79 | $95.09 | $82.71 | $92.24 | 191,234,697 |
October 2024 | $71.62 | $84.97 | $69.60 | $79.72 | 231,497,924 |