Marvell Technology (MRVL) went public on June 27, 2000, when it opened at a split-adjusted price of $10.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $86.68 | $94.13 | $79.27 | $81.21 | 136,544,129 |
December 2025 | $89.07 | $102.70 | $81.12 | $84.92 | 411,378,444 |
November 2025 | $93.32 | $98.06 | $73.57 | $89.34 | 318,707,860 |
October 2025 | $82.29 | $97.50 | $79.00 | $93.67 | 393,498,368 |
September 2025 | $61.87 | $84.97 | $61.36 | $83.95 | 542,957,099 |
August 2025 | $76.96 | $79.95 | $62.53 | $62.78 | 393,034,810 |
July 2025 | $76.56 | $85.15 | $67.91 | $80.26 | 390,426,460 |
June 2025 | $59.61 | $80.94 | $59.40 | $77.23 | 486,643,208 |
May 2025 | $60.01 | $67.44 | $53.66 | $60.06 | 433,467,788 |
April 2025 | $61.25 | $64.51 | $46.93 | $58.24 | 429,704,486 |
March 2025 | $91.68 | $92.57 | $59.04 | $61.37 | 432,132,081 |
February 2025 | $108.38 | $121.41 | $85.84 | $91.51 | 272,370,143 |
January 2025 | $110.22 | $127.06 | $99.19 | $112.48 | 266,743,274 |
December 2024 | $96.99 | $125.66 | $94.24 | $110.02 | 401,765,192 |
November 2024 | $83.87 | $95.18 | $82.79 | $92.33 | 191,234,697 |
October 2024 | $71.69 | $85.05 | $69.66 | $79.80 | 231,497,924 |
September 2024 | $74.23 | $75.66 | $65.22 | $71.78 | 231,455,524 |
August 2024 | $65.24 | $78.63 | $52.94 | $75.88 | 274,401,638 |
July 2024 | $69.66 | $76.01 | $61.83 | $66.67 | 216,954,497 |
June 2024 | $69.81 | $75.28 | $65.74 | $69.52 | 217,423,005 |
May 2024 | $64.14 | $78.01 | $62.99 | $68.43 | 249,709,168 |
April 2024 | $71.04 | $75.81 | $61.38 | $65.55 | 259,661,606 |
March 2024 | $73.52 | $85.21 | $63.06 | $70.43 | 374,907,555 |
February 2024 | $67.77 | $72.40 | $63.13 | $71.21 | 241,712,059 |
January 2024 | $59.02 | $73.06 | $55.28 | $67.27 | 278,331,225 |
