Marvell Technology Group Ltd (MRVL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 219.05 | 221.87 | 205.52 | 218.72 | +3.89% | 19,619,600 |
| 2026-08-06 | 205.57 | 219.46 | 201.74 | 210.54 | -0.23% | 16,804,200 |
| 2026-08-05 | 215.98 | 222.38 | 210.29 | 211.02 | -3.46% | 16,884,600 |
| 2026-08-04 | 210.01 | 222.67 | 208.00 | 218.59 | +12.80% | 33,923,400 |
| 2026-08-03 | 180.52 | 194.44 | 177.57 | 193.78 | +3.32% | 21,015,800 |
| 2026-07-31 | 199.38 | 201.35 | 187.12 | 187.56 | +2.32% | 26,835,500 |
| 2026-07-30 | 178.38 | 184.35 | 175.15 | 183.30 | +12.18% | 29,861,700 |
| 2026-07-29 | 174.03 | 177.80 | 162.90 | 163.40 | -6.34% | 25,708,900 |
| 2026-07-28 | 180.00 | 181.48 | 167.32 | 174.47 | -7.77% | 29,188,500 |
| 2026-07-27 | 198.72 | 199.79 | 181.76 | 189.17 | -2.61% | 21,637,700 |
| 2026-07-24 | 202.91 | 206.07 | 191.29 | 194.23 | -7.21% | 19,837,100 |
| 2026-07-23 | 207.86 | 214.56 | 205.02 | 209.32 | -0.79% | 16,359,900 |
| 2026-07-22 | 201.15 | 214.92 | 200.58 | 210.99 | +1.46% | 16,890,300 |
| 2026-07-21 | 205.56 | 210.60 | 202.84 | 207.96 | +6.68% | 22,153,600 |
| 2026-07-20 | 193.01 | 202.08 | 191.99 | 194.94 | +3.32% | 25,070,600 |
| 2026-07-17 | 182.23 | 194.05 | 177.95 | 188.68 | +0.20% | 29,656,300 |
| 2026-07-16 | 200.12 | 201.94 | 186.15 | 188.30 | -8.71% | 34,893,000 |
| 2026-07-15 | 222.16 | 223.30 | 201.22 | 206.26 | -7.27% | 26,827,600 |
| 2026-07-14 | 231.57 | 232.00 | 218.63 | 222.44 | +2.26% | 20,705,500 |
| 2026-07-13 | 228.78 | 228.80 | 215.28 | 217.53 | -7.75% | 25,615,300 |
| 2026-07-10 | 237.79 | 240.94 | 232.02 | 235.81 | -3.07% | 15,106,000 |
| 2026-07-09 | 246.18 | 251.70 | 241.10 | 243.27 | +4.99% | 21,245,300 |
| 2026-07-08 | 225.16 | 236.79 | 224.98 | 231.71 | +0.44% | 25,541,800 |
| 2026-07-07 | 234.92 | 237.44 | 222.94 | 230.70 | -7.45% | 36,163,800 |
| 2026-07-06 | 254.82 | 260.46 | 249.04 | 249.27 | +1.62% | 25,703,100 |
| 2026-07-02 | 269.50 | 274.95 | 237.20 | 245.29 | -9.84% | 38,579,898 |
| 2026-07-01 | 282.47 | 292.50 | 271.35 | 272.05 | -8.67% | 33,822,648 |
| 2026-06-30 | 278.75 | 300.00 | 275.50 | 297.89 | +7.25% | 37,520,100 |
| 2026-06-29 | 272.41 | 278.28 | 250.52 | 277.75 | +4.12% | 31,749,200 |
| 2026-06-26 | 268.37 | 274.20 | 262.00 | 266.77 | -5.15% | 41,986,200 |
| 2026-06-25 | 291.18 | 292.51 | 263.72 | 281.26 | +1.65% | 39,131,600 |
| 2026-06-24 | 281.95 | 281.95 | 263.66 | 276.70 | -0.84% | 35,747,400 |
| 2026-06-23 | 278.82 | 290.95 | 276.25 | 279.04 | -9.36% | 46,361,100 |
| 2026-06-22 | 313.39 | 314.17 | 298.18 | 307.86 | -0.88% | 49,225,100 |
| 2026-06-18 | 305.47 | 329.88 | 302.36 | 310.58 | +7.27% | 250,989,400 |
| 2026-06-17 | 292.89 | 307.37 | 283.32 | 289.54 | +3.90% | 50,607,300 |
| 2026-06-16 | 299.13 | 317.00 | 278.13 | 278.67 | -9.78% | 59,201,300 |
| 2026-06-15 | 296.71 | 312.98 | 288.09 | 308.88 | +10.43% | 54,963,600 |
| 2026-06-12 | 270.07 | 287.98 | 267.31 | 279.70 | -0.36% | 42,047,300 |
| 2026-06-11 | 260.54 | 282.32 | 258.43 | 280.71 | +11.13% | 57,254,500 |
| 2026-06-10 | 263.50 | 272.47 | 252.26 | 252.59 | -5.35% | 54,175,100 |
| 2026-06-09 | 299.76 | 302.40 | 244.00 | 266.88 | -7.61% | 94,754,500 |
| 2026-06-08 | 288.69 | 304.96 | 281.36 | 288.85 | +9.63% | 84,575,500 |
| 2026-06-05 | 299.50 | 300.72 | 261.39 | 263.47 | -16.74% | 93,976,400 |
| 2026-06-04 | 282.95 | 321.50 | 277.56 | 316.43 | +4.90% | 86,903,500 |
| 2026-06-03 | 317.63 | 324.20 | 294.01 | 301.65 | +3.73% | 115,542,800 |
| 2026-06-02 | 253.46 | 291.30 | 252.43 | 290.79 | +32.52% | 112,646,200 |
| 2026-06-01 | 198.91 | 225.14 | 195.12 | 219.43 | +7.04% | 32,926,900 |
| 2026-05-29 | 204.44 | 208.76 | 199.20 | 205.00 | +0.08% | 34,024,700 |
| 2026-05-28 | 198.75 | 207.40 | 194.70 | 204.83 | +3.09% | 52,624,900 |
| 2026-05-27 | 217.98 | 218.26 | 196.25 | 198.70 | -4.59% | 54,198,500 |
| 2026-05-26 | 211.24 | 217.45 | 200.04 | 208.26 | +6.08% | 42,558,200 |
| 2026-05-22 | 194.72 | 198.40 | 192.22 | 196.33 | +2.96% | 19,823,200 |
| 2026-05-21 | 192.51 | 194.58 | 188.20 | 190.69 | +2.08% | 21,506,100 |
| 2026-05-20 | 183.45 | 193.32 | 182.28 | 186.80 | +5.97% | 29,808,100 |
| 2026-05-19 | 164.61 | 181.64 | 162.85 | 176.27 | +4.34% | 25,003,300 |
| 2026-05-18 | 181.77 | 182.71 | 165.10 | 168.93 | -4.50% | 24,439,000 |
| 2026-05-15 | 173.90 | 182.14 | 173.34 | 176.89 | -3.12% | 24,757,300 |
| 2026-05-14 | 180.88 | 192.15 | 177.33 | 182.58 | +2.60% | 32,661,100 |
| 2026-05-13 | 169.09 | 182.31 | 168.91 | 177.95 | +8.18% | 31,862,600 |
| 2026-05-12 | 165.46 | 168.73 | 157.96 | 164.50 | -3.71% | 21,367,800 |
| 2026-05-11 | 163.67 | 174.16 | 162.49 | 170.84 | +0.42% | 22,947,600 |
| 2026-05-08 | 164.69 | 170.59 | 162.90 | 170.13 | +6.32% | 20,589,000 |
| 2026-05-07 | 171.20 | 171.52 | 158.55 | 160.01 | -7.05% | 23,683,600 |
| 2026-05-06 | 172.60 | 175.80 | 165.00 | 172.15 | +2.01% | 23,205,300 |
| 2026-05-05 | 168.28 | 172.98 | 164.58 | 168.75 | +3.11% | 22,284,400 |
| 2026-05-04 | 165.48 | 166.82 | 162.26 | 163.66 | -0.78% | 14,547,000 |
| 2026-05-01 | 162.35 | 166.39 | 159.26 | 164.95 | -0.12% | 13,071,700 |
| 2026-04-30 | 160.34 | 165.61 | 156.36 | 165.15 | +5.48% | 20,327,000 |
| 2026-04-29 | 153.77 | 157.21 | 151.30 | 156.57 | +2.18% | 20,649,000 |
| 2026-04-28 | 147.91 | 156.00 | 146.85 | 153.23 | -3.15% | 27,128,700 |
| 2026-04-27 | 162.13 | 163.45 | 151.09 | 158.21 | -3.71% | 30,281,800 |
| 2026-04-24 | 169.87 | 170.84 | 158.51 | 164.31 | -0.76% | 37,599,100 |
| 2026-04-23 | 157.94 | 167.86 | 157.77 | 165.56 | +5.24% | 36,938,700 |
| 2026-04-22 | 153.66 | 158.69 | 151.09 | 157.32 | +3.97% | 30,765,800 |
| 2026-04-21 | 148.70 | 154.95 | 147.85 | 151.31 | +2.35% | 31,901,100 |
| 2026-04-20 | 147.51 | 149.58 | 143.93 | 147.84 | +5.83% | 39,548,500 |
| 2026-04-17 | 134.88 | 139.91 | 133.16 | 139.69 | +4.74% | 26,341,300 |
| 2026-04-16 | 132.26 | 134.69 | 128.42 | 133.37 | -0.91% | 20,830,200 |
| 2026-04-15 | 132.39 | 138.19 | 131.88 | 134.60 | +0.58% | 23,450,100 |
| 2026-04-14 | 136.11 | 136.90 | 130.84 | 133.83 | +1.93% | 33,600,700 |
| 2026-04-13 | 129.97 | 133.20 | 128.97 | 131.30 | +2.19% | 31,264,700 |
| 2026-04-10 | 123.66 | 129.84 | 123.60 | 128.49 | +7.14% | 41,187,000 |
| 2026-04-09 | 118.96 | 121.97 | 117.83 | 119.93 | +4.79% | 32,718,500 |
| 2026-04-08 | 114.00 | 115.66 | 110.45 | 114.45 | +4.64% | 29,455,900 |
| 2026-04-07 | 108.38 | 110.12 | 106.02 | 109.38 | -0.12% | 18,965,200 |
| 2026-04-06 | 109.45 | 111.89 | 106.00 | 109.51 | +2.24% | 22,700,500 |
| 2026-04-02 | 102.30 | 107.26 | 101.13 | 107.11 | +0.37% | 23,667,100 |
| 2026-04-01 | 100.82 | 107.84 | 100.49 | 106.71 | +7.73% | 44,072,500 |
| 2026-03-31 | 96.40 | 99.56 | 93.05 | 99.05 | +12.80% | 51,286,100 |
| 2026-03-30 | 95.12 | 96.50 | 86.61 | 87.81 | -7.45% | 21,463,200 |
| 2026-03-27 | 98.78 | 99.63 | 93.40 | 94.88 | -2.87% | 16,507,100 |
| 2026-03-26 | 97.96 | 100.65 | 97.22 | 97.68 | -0.78% | 26,078,500 |
| 2026-03-25 | 94.08 | 98.82 | 94.00 | 98.45 | +6.59% | 22,562,400 |
| 2026-03-24 | 88.84 | 93.16 | 88.80 | 92.36 | +2.44% | 13,731,200 |
| 2026-03-23 | 89.45 | 91.58 | 88.74 | 90.16 | +2.56% | 14,126,700 |
| 2026-03-20 | 88.90 | 90.48 | 86.66 | 87.91 | -1.81% | 25,570,400 |
| 2026-03-19 | 86.27 | 89.74 | 85.13 | 89.53 | +2.18% | 13,388,800 |
| 2026-03-18 | 90.80 | 92.02 | 87.17 | 87.62 | -3.49% | 16,096,700 |
| 2026-03-17 | 92.30 | 93.44 | 90.35 | 90.79 | -0.86% | 11,622,600 |
| 2026-03-16 | 89.15 | 92.52 | 89.12 | 91.58 | +4.23% | 15,875,500 |
| 2026-03-13 | 87.76 | 90.50 | 86.82 | 87.86 | +0.22% | 14,108,100 |
| 2026-03-12 | 89.85 | 90.03 | 87.37 | 87.67 | -3.06% | 16,854,400 |
| 2026-03-11 | 93.60 | 95.01 | 90.18 | 90.44 | -3.07% | 18,446,200 |
| 2026-03-10 | 92.57 | 95.05 | 91.62 | 93.30 | +0.70% | 26,499,500 |
| 2026-03-09 | 87.93 | 92.93 | 84.20 | 92.65 | +3.44% | 38,873,500 |
| 2026-03-06 | 84.72 | 93.40 | 83.40 | 89.57 | +18.35% | 90,071,100 |
| 2026-03-05 | 78.90 | 80.26 | 75.24 | 75.68 | -3.09% | 42,620,200 |
| 2026-03-04 | 78.70 | 79.50 | 77.26 | 78.09 | +0.75% | 14,677,500 |
| 2026-03-03 | 77.85 | 79.08 | 76.65 | 77.51 | -4.14% | 15,826,400 |
| 2026-03-02 | 79.63 | 82.82 | 79.40 | 80.86 | -1.02% | 15,228,500 |
| 2026-02-27 | 80.03 | 82.29 | 78.66 | 81.69 | +3.03% | 20,253,800 |
| 2026-02-26 | 81.11 | 81.63 | 77.15 | 79.29 | -2.01% | 12,326,500 |
| 2026-02-25 | 79.01 | 81.19 | 78.97 | 80.92 | +3.23% | 10,524,700 |
| 2026-02-24 | 78.00 | 79.70 | 77.18 | 78.39 | +0.77% | 8,396,200 |
| 2026-02-23 | 78.39 | 79.11 | 76.07 | 77.79 | -2.13% | 11,622,600 |
| 2026-02-20 | 78.24 | 80.34 | 77.60 | 79.48 | -0.16% | 8,795,300 |
| 2026-02-19 | 78.38 | 79.67 | 77.72 | 79.61 | +0.66% | 6,512,200 |
| 2026-02-18 | 79.15 | 80.40 | 78.49 | 79.09 | +0.10% | 8,408,200 |
| 2026-02-17 | 77.32 | 80.32 | 76.63 | 79.01 | +0.51% | 10,568,500 |
| 2026-02-13 | 77.95 | 79.97 | 77.75 | 78.61 | +0.49% | 7,615,400 |
| 2026-02-12 | 82.19 | 82.19 | 77.44 | 78.23 | -3.82% | 13,643,800 |
| 2026-02-11 | 83.60 | 83.78 | 79.21 | 81.34 | -0.82% | 11,636,700 |
| 2026-02-10 | 82.69 | 83.40 | 81.49 | 82.01 | -0.41% | 10,561,400 |
| 2026-02-09 | 79.61 | 83.06 | 78.67 | 82.35 | +2.58% | 13,775,400 |
| 2026-02-06 | 76.84 | 80.75 | 76.52 | 80.28 | +8.18% | 22,581,800 |
| 2026-02-05 | 72.88 | 74.79 | 70.69 | 74.21 | +0.65% | 19,202,000 |
| 2026-02-04 | 75.00 | 76.06 | 71.78 | 73.73 | -2.40% | 17,506,200 |
| 2026-02-03 | 78.54 | 78.97 | 72.79 | 75.54 | -3.97% | 22,563,900 |
| 2026-02-02 | 77.61 | 78.98 | 76.72 | 78.66 | -0.33% | 14,513,000 |
| 2026-01-30 | 80.05 | 81.70 | 78.18 | 78.92 | -2.98% | 12,581,400 |
| 2026-01-29 | 81.94 | 82.44 | 78.30 | 81.34 | -2.73% | 13,944,900 |
| 2026-01-28 | 84.58 | 85.47 | 82.70 | 83.62 | +0.83% | 10,311,000 |
| 2026-01-27 | 82.87 | 83.74 | 81.30 | 82.93 | +1.42% | 11,307,900 |
| 2026-01-26 | 79.82 | 83.44 | 79.56 | 81.77 | +1.92% | 12,464,600 |
| 2026-01-23 | 81.22 | 82.02 | 79.72 | 80.23 | -3.45% | 13,924,600 |
| 2026-01-22 | 84.47 | 85.35 | 82.74 | 83.10 | +0.67% | 12,997,600 |
| 2026-01-21 | 80.40 | 84.29 | 80.40 | 82.55 | +3.45% | 17,134,300 |
| 2026-01-20 | 79.31 | 83.48 | 79.02 | 79.80 | -0.82% | 18,688,000 |
| 2026-01-16 | 81.45 | 82.48 | 80.30 | 80.46 | +0.10% | 15,011,200 |
| 2026-01-15 | 82.72 | 82.94 | 80.00 | 80.38 | -1.02% | 16,593,500 |
| 2026-01-14 | 82.96 | 83.00 | 79.27 | 81.21 | -2.22% | 15,295,700 |
| 2026-01-13 | 83.51 | 84.06 | 82.75 | 83.05 | +0.19% | 9,133,500 |
| 2026-01-12 | 82.42 | 83.75 | 82.08 | 82.89 | -0.40% | 10,146,600 |
| 2026-01-09 | 84.03 | 84.45 | 82.19 | 83.22 | -0.28% | 13,486,300 |
| 2026-01-08 | 84.70 | 84.92 | 82.88 | 83.45 | -1.41% | 10,695,900 |
| 2026-01-07 | 86.52 | 86.54 | 83.59 | 84.64 | -4.07% | 17,230,800 |
| 2026-01-06 | 92.70 | 94.20 | 86.77 | 88.23 | -2.22% | 24,322,700 |
| 2026-01-05 | 93.02 | 93.97 | 88.12 | 90.23 | +0.94% | 21,328,400 |
| 2026-01-02 | 86.74 | 90.08 | 86.60 | 89.39 | +5.19% | 14,987,500 |
| 2025-12-31 | 86.80 | 86.92 | 84.94 | 84.98 | -2.05% | 7,234,100 |
| 2025-12-30 | 85.76 | 88.10 | 85.72 | 86.76 | +1.17% | 9,583,000 |
| 2025-12-29 | 85.33 | 86.10 | 84.20 | 85.76 | -0.67% | 9,677,700 |
| 2025-12-26 | 87.10 | 87.20 | 85.97 | 86.34 | -0.17% | 5,001,000 |
| 2025-12-24 | 87.25 | 87.77 | 86.10 | 86.49 | -1.36% | 5,335,300 |
| 2025-12-23 | 84.40 | 88.05 | 84.29 | 87.68 | +3.40% | 12,334,100 |
| 2025-12-22 | 86.58 | 87.35 | 84.45 | 84.80 | +0.84% | 9,871,000 |
| 2025-12-19 | 84.05 | 86.22 | 83.70 | 84.09 | -0.45% | 21,722,200 |
| 2025-12-18 | 84.48 | 85.03 | 82.65 | 84.47 | +3.39% | 12,732,100 |
| 2025-12-17 | 86.50 | 87.18 | 81.18 | 81.70 | -2.82% | 16,662,700 |
| 2025-12-16 | 83.58 | 84.45 | 82.23 | 84.07 | -0.23% | 9,483,800 |
| 2025-12-15 | 84.87 | 85.85 | 83.67 | 84.26 | -0.20% | 11,953,300 |
| 2025-12-12 | 87.63 | 89.00 | 83.89 | 84.43 | -5.59% | 21,576,300 |
| 2025-12-11 | 90.98 | 91.74 | 87.51 | 89.43 | -3.29% | 16,593,500 |
| 2025-12-10 | 91.33 | 92.85 | 90.15 | 92.47 | +4.02% | 22,573,600 |
| 2025-12-09 | 91.59 | 91.69 | 88.04 | 88.90 | -3.37% | 23,037,400 |
| 2025-12-08 | 90.45 | 92.79 | 88.92 | 92.00 | -6.99% | 40,731,000 |
| 2025-12-05 | 100.40 | 102.64 | 97.31 | 98.91 | +0.73% | 22,219,900 |
| 2025-12-04 | 99.41 | 102.77 | 97.18 | 98.19 | -2.01% | 23,981,800 |
| 2025-12-03 | 100.04 | 102.11 | 95.79 | 100.20 | +7.87% | 52,833,700 |
| 2025-12-02 | 92.66 | 93.86 | 91.46 | 92.89 | +1.96% | 38,231,100 |
| 2025-12-01 | 89.14 | 92.74 | 88.30 | 91.10 | +1.90% | 18,143,400 |
| 2025-11-28 | 85.90 | 89.53 | 84.52 | 89.40 | +1.92% | 11,235,600 |
| 2025-11-26 | 84.59 | 89.31 | 84.03 | 87.72 | +5.14% | 15,019,100 |
| 2025-11-25 | 82.50 | 83.81 | 80.53 | 83.43 | -0.43% | 11,667,900 |
| 2025-11-24 | 78.49 | 84.58 | 78.00 | 83.79 | +8.19% | 23,945,100 |
| 2025-11-21 | 76.76 | 78.92 | 73.62 | 77.45 | +1.00% | 16,211,000 |
| 2025-11-20 | 83.40 | 84.44 | 76.08 | 76.68 | -5.71% | 23,315,900 |
| 2025-11-19 | 79.09 | 81.89 | 78.78 | 81.32 | +3.36% | 13,688,200 |
| 2025-11-18 | 80.47 | 81.75 | 78.44 | 78.68 | -5.72% | 23,426,900 |
| 2025-11-17 | 85.43 | 86.72 | 81.86 | 83.45 | -3.47% | 16,548,600 |
| 2025-11-14 | 84.47 | 89.00 | 83.33 | 86.45 | -1.22% | 12,414,100 |
| 2025-11-13 | 87.59 | 88.45 | 84.71 | 87.52 | -2.03% | 17,226,600 |
| 2025-11-12 | 90.56 | 92.87 | 88.87 | 89.33 | +0.00% | 11,846,700 |
| 2025-11-11 | 92.03 | 92.67 | 88.52 | 89.33 | -4.18% | 13,538,500 |
| 2025-11-10 | 93.17 | 94.47 | 92.20 | 93.23 | +2.54% | 14,570,700 |
| 2025-11-07 | 91.68 | 92.18 | 85.11 | 90.92 | -2.58% | 20,898,700 |
| 2025-11-06 | 96.21 | 98.13 | 92.42 | 93.33 | +0.46% | 28,022,500 |
| 2025-11-05 | 88.33 | 95.39 | 88.15 | 92.90 | +6.06% | 17,194,500 |
| 2025-11-04 | 87.76 | 90.84 | 87.22 | 87.59 | -3.08% | 13,630,000 |
| 2025-11-03 | 93.39 | 94.84 | 90.01 | 90.37 | -3.60% | 14,308,700 |
| 2025-10-31 | 93.40 | 97.57 | 90.96 | 93.74 | +5.84% | 29,320,800 |
| 2025-10-30 | 89.28 | 90.46 | 88.36 | 88.57 | -1.75% | 11,903,800 |
| 2025-10-29 | 90.76 | 91.51 | 89.05 | 90.15 | +1.91% | 13,399,900 |
| 2025-10-28 | 88.96 | 89.98 | 87.79 | 88.46 | -0.28% | 13,029,300 |
| 2025-10-27 | 86.04 | 89.38 | 85.20 | 88.71 | +5.44% | 16,331,600 |
| 2025-10-24 | 83.88 | 85.79 | 82.70 | 84.13 | +1.64% | 11,661,400 |
| 2025-10-23 | 81.00 | 83.45 | 80.53 | 82.77 | +2.12% | 10,335,800 |
| 2025-10-22 | 81.23 | 83.57 | 79.06 | 81.05 | -3.81% | 19,218,600 |
| 2025-10-21 | 85.69 | 85.93 | 83.10 | 84.26 | -1.84% | 13,242,100 |
| 2025-10-20 | 86.64 | 88.72 | 85.45 | 85.84 | -2.40% | 16,137,500 |
| 2025-10-17 | 86.83 | 88.95 | 85.71 | 87.95 | -0.32% | 13,244,000 |
| 2025-10-16 | 89.71 | 91.20 | 87.03 | 88.23 | -0.74% | 12,988,900 |
| 2025-10-15 | 88.17 | 89.46 | 86.59 | 88.89 | +3.10% | 15,202,200 |
| 2025-10-14 | 86.80 | 88.82 | 85.33 | 86.22 | -3.55% | 15,447,600 |
| 2025-10-13 | 89.47 | 89.87 | 86.64 | 89.39 | +4.42% | 20,563,500 |
| 2025-10-10 | 92.97 | 94.66 | 85.36 | 85.61 | -5.59% | 30,545,700 |
| 2025-10-09 | 91.94 | 92.65 | 90.52 | 90.68 | -1.97% | 14,868,400 |
| 2025-10-08 | 88.39 | 92.67 | 87.62 | 92.50 | +6.36% | 20,451,000 |
| 2025-10-07 | 88.97 | 90.89 | 86.03 | 86.97 | -2.19% | 17,609,500 |
| 2025-10-06 | 88.85 | 90.25 | 88.25 | 88.92 | +3.13% | 20,580,500 |
| 2025-10-03 | 86.28 | 87.27 | 85.08 | 86.22 | +0.02% | 15,679,200 |
| 2025-10-02 | 85.07 | 87.31 | 84.43 | 86.20 | +2.75% | 21,698,700 |
| 2025-10-01 | 82.40 | 84.11 | 81.35 | 83.89 | -0.21% | 20,038,400 |
| 2025-09-30 | 81.70 | 84.43 | 81.40 | 84.07 | +2.04% | 18,751,700 |
| 2025-09-29 | 83.69 | 85.09 | 82.32 | 82.39 | -0.94% | 20,468,300 |
| 2025-09-26 | 82.47 | 83.87 | 81.54 | 83.17 | -0.76% | 26,715,100 |
| 2025-09-25 | 78.11 | 84.46 | 76.32 | 83.81 | +4.64% | 43,286,000 |
| 2025-09-24 | 76.96 | 81.72 | 75.07 | 80.09 | +7.33% | 50,429,500 |
| 2025-09-23 | 75.39 | 76.35 | 74.02 | 74.62 | -1.20% | 21,403,700 |
| 2025-09-22 | 73.35 | 75.93 | 73.35 | 75.53 | +1.71% | 20,037,700 |
| 2025-09-19 | 74.75 | 75.37 | 73.32 | 74.26 | +0.04% | 31,788,100 |
| 2025-09-18 | 72.75 | 75.00 | 72.49 | 74.23 | +4.58% | 28,894,800 |
| 2025-09-17 | 68.86 | 72.41 | 68.36 | 70.98 | +3.08% | 29,593,100 |
| 2025-09-16 | 67.84 | 69.18 | 67.36 | 68.86 | +2.12% | 15,931,000 |
| 2025-09-15 | 67.45 | 68.11 | 66.33 | 67.43 | +0.12% | 17,340,800 |
| 2025-09-12 | 67.55 | 67.75 | 66.14 | 67.35 | +1.14% | 14,868,600 |
| 2025-09-11 | 67.00 | 68.20 | 66.36 | 66.59 | -0.76% | 13,912,400 |
| 2025-09-10 | 67.92 | 68.52 | 66.68 | 67.10 | +0.39% | 23,751,400 |
| 2025-09-09 | 65.86 | 67.44 | 65.19 | 66.84 | +1.27% | 17,226,000 |
| 2025-09-08 | 63.62 | 66.13 | 63.07 | 66.00 | +4.22% | 24,466,600 |
| 2025-09-05 | 63.98 | 64.59 | 62.47 | 63.33 | -1.20% | 25,793,100 |
| 2025-09-04 | 62.14 | 64.53 | 61.44 | 64.10 | +2.87% | 27,726,400 |
| 2025-09-03 | 64.05 | 64.52 | 61.72 | 62.31 | -3.54% | 34,297,300 |
| 2025-09-02 | 61.96 | 64.66 | 61.81 | 64.60 | +2.75% | 36,275,600 |
| 2025-08-29 | 64.53 | 65.49 | 62.62 | 62.87 | -18.59% | 96,830,800 |
| 2025-08-28 | 75.92 | 78.08 | 75.06 | 77.23 | +3.26% | 36,895,300 |
| 2025-08-27 | 74.20 | 75.03 | 73.82 | 74.79 | +0.71% | 11,373,500 |
| 2025-08-26 | 72.99 | 75.14 | 72.99 | 74.26 | +1.80% | 12,302,300 |
| 2025-08-25 | 72.99 | 73.88 | 72.26 | 72.95 | -0.07% | 10,057,700 |
| 2025-08-22 | 71.34 | 74.73 | 70.68 | 73.00 | +2.51% | 14,435,900 |
| 2025-08-21 | 70.46 | 72.00 | 70.05 | 71.21 | -0.01% | 9,854,100 |
| 2025-08-20 | 71.73 | 71.83 | 68.54 | 71.22 | -1.18% | 19,895,200 |
| 2025-08-19 | 76.40 | 76.44 | 71.80 | 72.07 | -6.09% | 16,963,400 |
| 2025-08-18 | 76.08 | 77.08 | 75.29 | 76.74 | +0.72% | 10,192,500 |
| 2025-08-15 | 79.42 | 79.42 | 76.17 | 76.19 | -3.61% | 13,212,900 |
| 2025-08-14 | 78.03 | 79.63 | 77.34 | 79.04 | -0.35% | 10,127,800 |
| 2025-08-13 | 78.40 | 80.06 | 78.03 | 79.32 | +1.94% | 11,740,200 |
| 2025-08-12 | 76.35 | 77.97 | 74.84 | 77.81 | +0.69% | 15,547,900 |
| 2025-08-11 | 77.95 | 80.01 | 77.19 | 77.28 | -0.08% | 11,843,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+19.26%). Worst month: Jul (-6.29%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Marvell Technology Group Ltd's (MRVL) latest close?
218.72 on 2026-08-07, from the Closelook data lake's daily price record.
What is MRVL's 52-week high and low?
329.88 high and 61.44 low over the trailing 52 weeks, as of 2026-08-07.
What is Marvell Technology Group Ltd's strongest and weakest month historically?
Historically, MRVL's strongest calendar month has been May (average +19.26%) and its weakest Jul (average -6.29%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.