NASDAQ:MRVL | Historical Stock Price | Marvell Technology, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-06-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.73$7.13$18.57$48.42$126.21$329.002000-06-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$47.54$54.704,049,500——
2020-12-30$47.50$54.664,277,500——
2020-12-29$46.23$53.195,427,000——
2020-12-28$46.98$54.065,321,800——
2020-12-24$47.05$54.143,715,900——
2020-12-23$46.41$53.405,697,000——
2020-12-22$47.15$54.254,369,900——
2020-12-21$47.25$54.308,689,800——
2020-12-18$47.51$54.6031,269,000——
2020-12-17$47.10$54.1310,196,000——
2020-12-16$45.31$52.078,355,500——
2020-12-15$45.16$51.907,999,600——
2020-12-14$44.33$50.9411,486,400——
2020-12-11$42.94$49.356,769,000——
2020-12-10$42.91$49.315,680,100——
2020-12-09$42.56$48.917,073,700——
2020-12-08$43.68$50.207,294,100——
2020-12-07$44.14$50.728,869,700——
2020-12-04$43.38$49.8522,513,600——
2020-12-03$45.52$52.3113,101,400——
2020-12-02$45.62$52.437,879,600——
2020-12-01$46.64$53.608,097,300——
2020-11-30$46.29$53.208,465,600——
2020-11-27$45.11$51.842,858,700——
2020-11-25$44.60$51.254,790,900——
2020-11-24$44.84$51.535,351,700——
2020-11-23$44.60$51.257,397,700——
2020-11-20$43.96$50.525,455,200——
2020-11-19$44.18$50.775,294,200——
2020-11-18$43.09$49.525,156,800——
2020-11-17$42.97$49.385,166,700——
2020-11-16$43.31$49.777,093,100——
2020-11-13$43.26$49.718,808,300——
2020-11-12$41.60$47.817,138,300——
2020-11-11$42.27$48.5810,999,600——
2020-11-10$40.32$46.3313,783,500——
2020-11-09$42.21$48.5115,189,300——
2020-11-06$45.13$51.8623,484,600——
2020-11-05$41.48$47.6714,071,600——
2020-11-04$39.16$45.0012,970,200——
2020-11-03$37.19$42.748,469,500——
2020-11-02$36.89$42.3911,677,500——
2020-10-30$37.51$43.1116,166,200——
2020-10-29$38.21$43.9141,594,500——
2020-10-28$39.53$45.436,818,100——
2020-10-27$41.47$47.665,167,500——
2020-10-26$40.89$46.994,549,200——
2020-10-23$41.43$47.615,584,400——
2020-10-22$41.04$47.165,874,900——
2020-10-21$40.40$46.437,429,900——
2020-10-20$41.62$47.835,165,700——
2020-10-19$41.85$48.097,106,200——
2020-10-16$42.96$49.374,421,900——
2020-10-15$42.95$49.365,283,200——
2020-10-14$43.34$49.814,878,200——
2020-10-13$43.78$50.315,534,100——
2020-10-12$43.59$50.0910,054,000——
2020-10-09$44.70$51.3710,662,100——
2020-10-08$42.75$49.1310,606,500——
2020-10-07$42.62$48.9111,121,700——
2020-10-06$42.08$48.299,376,500——
2020-10-05$41.52$47.659,814,800——
2020-10-02$39.77$45.646,073,200——
2020-10-01$40.31$46.265,971,100——
2020-09-30$39.70$45.566,217,600——
2020-09-29$39.40$45.216,715,100——
2020-09-28$39.89$45.787,190,600——
2020-09-25$38.05$43.665,833,100——
2020-09-24$37.90$43.495,654,900——
2020-09-23$37.57$43.115,164,200——
2020-09-22$38.86$44.596,949,100——
2020-09-21$38.38$44.046,343,300——
2020-09-18$38.49$44.178,079,400——
2020-09-17$38.71$44.427,074,400——
2020-09-16$38.08$43.708,228,500——
2020-09-15$39.01$44.775,907,500——
2020-09-14$39.22$45.016,870,600——
2020-09-11$38.76$44.485,417,900——
2020-09-10$38.51$44.195,710,900——
2020-09-09$39.45$45.278,619,000——
2020-09-08$37.55$43.099,850,000——
2020-09-04$37.36$42.8710,050,600——
2020-09-03$38.32$43.9711,711,000——
2020-09-02$41.19$47.279,767,600——
2020-09-01$39.19$44.9710,634,500——
2020-08-31$38.78$44.509,145,400——
2020-08-28$38.25$43.8917,859,800——
2020-08-27$35.91$41.2113,501,600——
2020-08-26$35.61$40.866,609,600——
2020-08-25$35.21$40.419,390,200——
2020-08-24$34.72$39.8410,632,100——
2020-08-21$33.46$38.407,007,800——
2020-08-20$32.79$37.635,098,200——
2020-08-19$33.11$38.004,597,900——
2020-08-18$33.38$38.314,501,500——
2020-08-17$33.78$38.766,544,400——
2020-08-14$33.57$38.5212,303,300——
2020-08-13$34.70$39.8210,355,600——
2020-08-12$35.28$40.494,920,100——
2020-08-11$34.69$39.816,101,900——
2020-08-10$35.35$40.577,321,800——
2020-08-07$36.08$41.4010,194,800——
2020-08-06$36.63$42.038,897,400——
2020-08-05$37.77$43.345,850,300——
2020-08-04$37.50$43.035,930,900——
2020-08-03$37.37$42.889,005,400——
2020-07-31$36.47$41.857,346,500——
2020-07-30$35.94$41.247,244,100——
2020-07-29$35.11$40.294,415,400——
2020-07-28$34.98$40.144,902,500——
2020-07-27$35.58$40.835,437,200——
2020-07-24$34.99$40.158,198,900——
2020-07-23$35.33$40.545,533,000——
2020-07-22$36.01$41.326,401,600——
2020-07-21$36.32$41.688,055,500——
2020-07-20$36.88$42.325,860,900——
2020-07-17$36.52$41.914,676,000——
2020-07-16$36.59$41.995,983,300——
2020-07-15$37.05$42.525,919,000——
2020-07-14$37.23$42.726,579,900——
2020-07-13$36.67$42.0810,083,200——
2020-07-10$38.31$43.966,042,900——
2020-07-09$38.12$43.6812,380,300——
2020-07-08$37.58$43.0614,213,500——
2020-07-07$35.44$40.616,335,300——
2020-07-06$36.16$41.439,304,900——
2020-07-02$35.02$40.126,105,300——
2020-07-01$34.37$39.386,006,200——
2020-06-30$35.06$40.178,157,600——
2020-06-29$33.56$38.458,120,000——
2020-06-26$33.23$38.078,854,000——
2020-06-25$33.87$38.814,459,800——
2020-06-24$33.63$38.535,454,200——
2020-06-23$34.36$39.375,971,000——
2020-06-22$34.71$39.778,879,700——
2020-06-19$33.98$38.9311,803,400——
2020-06-18$34.49$39.526,677,300——
2020-06-17$34.98$40.085,785,200——
2020-06-16$34.74$39.808,473,400——
2020-06-15$34.39$39.407,885,300——
2020-06-12$33.73$38.657,836,200——
2020-06-11$33.32$38.189,151,500——
2020-06-10$35.06$40.177,960,700——
2020-06-09$35.17$40.309,777,100——
2020-06-08$34.95$40.0412,326,500——
2020-06-05$35.89$41.129,852,800——
2020-06-04$35.89$41.1210,832,300——
2020-06-03$35.96$41.2021,611,600——
2020-06-02$34.61$39.6516,181,400——
2020-06-01$32.98$37.7912,065,200——
2020-05-29$32.62$37.3722,872,100——
2020-05-28$29.97$34.3416,462,000——
2020-05-27$30.70$35.1713,027,900——
2020-05-26$30.40$34.8314,322,700——
2020-05-22$30.13$34.529,105,500——
2020-05-21$29.10$33.3411,254,900——
2020-05-20$28.96$33.1812,493,300——
2020-05-19$27.37$31.367,419,500——
2020-05-18$27.58$31.608,690,000——
2020-05-15$26.34$30.185,851,900——
2020-05-14$26.28$30.117,684,800——
2020-05-13$25.78$29.548,089,500——
2020-05-12$26.05$29.859,157,700——
2020-05-11$26.34$30.189,062,000——
2020-05-08$26.85$30.769,201,400——
2020-05-07$26.44$30.297,495,900——
2020-05-06$26.60$30.487,844,100——
2020-05-05$26.27$30.107,724,900——
2020-05-04$25.70$29.456,958,500——
2020-05-01$25.43$29.1411,143,200——
2020-04-30$26.74$30.647,945,800——
2020-04-29$27.75$31.799,784,600——
2020-04-28$26.88$30.8010,343,200——
2020-04-27$27.43$31.4310,696,000——
2020-04-24$27.13$31.088,053,800——
2020-04-23$26.42$30.279,032,300——
2020-04-22$26.65$30.539,736,700——
2020-04-21$25.28$28.9610,118,700——
2020-04-20$26.23$30.059,800,600——
2020-04-17$25.96$29.744,888,400——
2020-04-16$25.79$29.5512,789,200——
2020-04-15$25.15$28.828,106,700——
2020-04-14$25.53$29.259,367,900——
2020-04-13$24.51$28.086,679,400——
2020-04-09$24.28$27.829,993,500——
2020-04-08$24.74$28.356,998,100——
2020-04-07$23.87$27.358,847,000——
2020-04-06$23.84$27.3110,362,600——
2020-04-03$22.43$25.707,963,400——
2020-04-02$22.65$25.959,597,300——
2020-04-01$21.64$24.738,253,400——
2020-03-31$22.63$25.8614,404,300——
2020-03-30$22.70$25.947,438,200——
2020-03-27$22.35$25.5410,962,300——
2020-03-26$23.18$26.489,346,200——
2020-03-25$21.60$24.6811,585,600——
2020-03-24$21.86$24.9813,566,500——
2020-03-23$18.96$21.669,422,000——
2020-03-20$18.67$21.3312,976,100——
2020-03-19$18.84$21.5310,526,400——
2020-03-18$17.25$19.7110,930,700——
2020-03-17$18.82$21.5011,453,700——
2020-03-16$17.74$20.279,805,500——
2020-03-13$20.78$23.7412,543,800——
2020-03-12$19.56$22.3513,800,400——
2020-03-11$22.01$25.1510,320,600——
2020-03-10$23.21$26.5214,173,500——
2020-03-09$22.22$25.3913,199,100——
2020-03-06$24.09$27.5214,684,700——
2020-03-05$24.93$28.4830,864,700——
2020-03-04$22.59$25.8110,687,000——
2020-03-03$21.30$24.3412,016,700——
2020-03-02$21.96$25.0913,312,400——
2020-02-28$21.30$24.3423,321,800——
2020-02-27$20.55$23.4820,046,800——
2020-02-26$22.36$25.5511,222,100——
2020-02-25$22.65$25.8812,658,300——
2020-02-24$22.96$26.2313,623,000——
2020-02-21$24.43$27.916,709,900——
2020-02-20$25.13$28.715,778,000——
2020-02-19$25.21$28.806,274,800——
2020-02-18$24.79$28.326,081,400——
2020-02-14$25.12$28.705,264,500——
2020-02-13$25.22$28.826,782,600——
2020-02-12$25.48$29.119,362,400——
2020-02-11$25.50$29.1419,616,800——
2020-02-10$24.15$27.5913,403,400——
2020-02-07$24.02$27.4420,910,400——
2020-02-06$25.75$29.424,263,900——
2020-02-05$25.84$29.5210,777,700——
2020-02-04$24.76$28.2910,544,100——
2020-02-03$24.21$27.669,256,100——
2020-01-31$24.04$27.4710,871,000——
2020-01-30$24.80$28.3417,019,000——
2020-01-29$25.09$28.6717,658,200——
2020-01-28$26.33$30.086,130,600——
2020-01-27$25.87$29.568,398,100——
2020-01-24$27.31$31.207,317,200——
2020-01-23$28.02$32.016,735,100——
2020-01-22$27.78$31.747,084,300——
2020-01-21$27.51$31.4316,252,500——
2020-01-17$28.49$32.5511,551,200——
2020-01-16$28.25$32.2823,666,400——
2020-01-15$26.72$30.5311,387,900——
2020-01-14$27.51$31.4311,438,200——
2020-01-13$27.52$31.4411,619,100——
2020-01-10$26.50$30.287,200,900——
2020-01-09$26.10$29.828,521,300——
2020-01-08$26.05$29.767,860,800——
2020-01-07$26.25$29.997,493,800——
2020-01-06$25.68$29.3410,432,100——
2020-01-03$26.67$30.479,732,300——
2020-01-02$27.38$31.286,503,200——