Marvell Technology Group Ltd (MRVL) Historical Stock Data
98.91 ↑0.72 (0.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRVL is up 0.15% a day on average. There have been 15 days where Marvell Technology Group Ltd closed green and 15 days where MRVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 100.40 | 98.91 | ↓$1.49 (-1.48%) | 97.31 | 102.64 | 22.19M |
| 2025-12-04 | 99.41 | 98.19 | ↓$1.22 (-1.22%) | 97.18 | 102.77 | 23.96M |
| 2025-12-03 | 100.04 | 100.20 | ↑$0.17 (0.16%) | 95.79 | 102.00 | 47.68M |
| 2025-12-02 | 92.66 | 92.89 | ↑$0.23 (0.25%) | 91.46 | 93.86 | 37.70M |
| 2025-12-01 | 89.14 | 91.10 | ↑$1.96 (2.20%) | 88.30 | 92.74 | 18.13M |
| 2025-11-28 | 85.90 | 89.40 | ↑$3.51 (4.08%) | 84.52 | 89.53 | 11.23M |
| 2025-11-26 | 84.59 | 87.72 | ↑$3.13 (3.70%) | 84.03 | 89.31 | 15.02M |
| 2025-11-25 | 82.50 | 83.43 | ↑$0.93 (1.13%) | 80.53 | 83.81 | 11.60M |
| 2025-11-24 | 78.49 | 83.79 | ↑$5.30 (6.75%) | 78.03 | 84.44 | 20.45M |
| 2025-11-21 | 76.76 | 77.45 | ↑$0.69 (0.90%) | 73.62 | 78.92 | 16.20M |
| 2025-11-20 | 83.40 | 76.68 | ↓$6.71 (-8.05%) | 76.08 | 84.44 | 23.31M |
| 2025-11-19 | 79.09 | 81.32 | ↑$2.23 (2.82%) | 78.78 | 81.89 | 13.67M |
| 2025-11-18 | 80.47 | 78.68 | ↓$1.79 (-2.22%) | 78.44 | 81.75 | 23.42M |
| 2025-11-17 | 85.43 | 83.45 | ↓$1.98 (-2.32%) | 81.86 | 86.72 | 16.54M |
| 2025-11-14 | 84.47 | 86.45 | ↑$1.98 (2.34%) | 83.33 | 89.00 | 12.41M |
| 2025-11-13 | 87.59 | 87.52 | ↓$0.07 (-0.08%) | 84.71 | 88.45 | 17.22M |
| 2025-11-12 | 90.56 | 89.33 | ↓$1.23 (-1.36%) | 88.87 | 92.87 | 11.78M |
| 2025-11-11 | 92.03 | 89.33 | ↓$2.70 (-2.93%) | 88.52 | 92.67 | 13.44M |
| 2025-11-10 | 93.17 | 93.23 | ↑$0.06 (0.07%) | 92.20 | 94.47 | 14.57M |
| 2025-11-07 | 91.68 | 90.92 | ↓$0.76 (-0.83%) | 85.11 | 92.18 | 20.90M |
| 2025-11-06 | 96.21 | 93.33 | ↓$2.88 (-2.99%) | 92.42 | 98.13 | 28.01M |
| 2025-11-05 | 88.33 | 92.90 | ↑$4.57 (5.17%) | 88.15 | 95.39 | 17.19M |
| 2025-11-04 | 87.76 | 87.59 | ↓$0.17 (-0.19%) | 87.22 | 90.84 | 13.62M |
| 2025-11-03 | 93.39 | 90.37 | ↓$3.02 (-3.23%) | 90.01 | 94.84 | 14.31M |
| 2025-10-31 | 93.40 | 93.74 | ↑$0.34 (0.36%) | 90.96 | 97.57 | 29.29M |
| 2025-10-30 | 89.28 | 88.57 | ↓$0.71 (-0.80%) | 88.36 | 90.46 | 11.88M |
| 2025-10-29 | 90.76 | 90.15 | ↓$0.60 (-0.67%) | 89.05 | 91.51 | 13.39M |
| 2025-10-28 | 88.96 | 88.46 | ↓$0.50 (-0.56%) | 87.79 | 89.98 | 13M |
| 2025-10-27 | 86.04 | 88.71 | ↑$2.67 (3.10%) | 85.20 | 89.38 | 16.32M |
| 2025-10-24 | 83.88 | 84.13 | ↑$0.25 (0.30%) | 82.70 | 85.79 | 11.66M |
Create an account or log in to view more rows.
$MRVL we just getting started
$MRVL the catalyst we need !
$MRVL wtf is that dump
$MRVL Buy it up so it crashes harder in the next two trading days
$MRVL buy and hodl friends. we may be early
but we are not wrong. very soon.
$MRVL Longs will be rewarded handsomely
$MRVL buying time
added
$MRVL low volume today isn’t necessarily a bad thing
$MRVL Let’s get it
$MRVL is anyone really buying this shit