Marvell Technology (MRVL) went public on June 27, 2000, when it opened at a split-adjusted price of $10,350.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2026 | $180.52 | $254.60 | $177.57 | $241.45 | 445,562,971 |
July 2026 | $282.40 | $292.43 | $162.90 | $187.56 | 567,260,100 |
June 2026 | $198.86 | $329.80 | $195.07 | $297.82 | 1,472,285,000 |
May 2026 | $162.31 | $218.21 | $157.92 | $204.95 | 554,963,400 |
April 2026 | $100.74 | $170.80 | $100.41 | $165.11 | 623,393,400 |
March 2026 | $79.57 | $100.57 | $75.18 | $98.98 | 541,514,600 |
February 2026 | $77.55 | $83.72 | $70.64 | $81.63 | 251,007,600 |
January 2026 | $86.61 | $94.06 | $78.12 | $78.86 | 291,586,400 |
December 2025 | $89.01 | $102.62 | $81.06 | $84.86 | 411,512,000 |
November 2025 | $93.25 | $97.99 | $73.51 | $89.27 | 318,709,300 |
October 2025 | $82.22 | $97.43 | $78.94 | $93.60 | 393,498,400 |
September 2025 | $61.83 | $84.91 | $61.31 | $83.89 | 542,957,200 |
August 2025 | $76.91 | $79.89 | $62.49 | $62.74 | 393,022,800 |
July 2025 | $76.50 | $85.09 | $67.86 | $80.20 | 390,426,400 |
June 2025 | $59.57 | $80.88 | $59.35 | $77.17 | 486,552,900 |
May 2025 | $59.97 | $67.39 | $53.62 | $60.01 | 433,160,200 |
April 2025 | $61.20 | $64.47 | $46.90 | $58.20 | 429,704,600 |
March 2025 | $91.62 | $92.50 | $59.00 | $61.32 | 432,096,500 |
February 2025 | $108.30 | $121.31 | $85.78 | $91.45 | 272,349,600 |
January 2025 | $110.14 | $126.96 | $99.11 | $112.40 | 266,729,300 |
December 2024 | $96.92 | $125.57 | $94.17 | $109.94 | 401,757,900 |
November 2024 | $83.81 | $95.11 | $82.73 | $92.26 | 191,233,900 |
October 2024 | $71.64 | $84.99 | $69.61 | $79.74 | 231,493,800 |
September 2024 | $74.18 | $75.61 | $65.17 | $71.73 | 231,458,800 |
August 2024 | $65.19 | $78.57 | $52.90 | $75.83 | 274,401,300 |