MRVL(MRVL)
MRVL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $193.01 | $202.08 | $191.99 | $194.94 | 24.88M |
| 7/17/2026 | $182.23 | $194.05 | $177.95 | $188.68 | 29.66M |
| 7/16/2026 | $200.12 | $201.94 | $186.15 | $188.30 | 34.89M |
| 7/15/2026 | $222.16 | $223.30 | $201.22 | $206.26 | 26.83M |
| 7/14/2026 | $231.57 | $232.00 | $218.63 | $222.44 | 20.71M |
| 7/13/2026 | $228.78 | $228.80 | $215.28 | $217.53 | 25.62M |
| 7/10/2026 | $237.79 | $240.94 | $232.02 | $235.81 | 15.11M |
| 7/9/2026 | $246.18 | $251.70 | $241.10 | $243.27 | 21.25M |
| 7/8/2026 | $225.16 | $236.79 | $224.98 | $231.71 | 25.54M |
| 7/7/2026 | $234.92 | $237.44 | $222.94 | $230.70 | 36.16M |
| 7/6/2026 | $254.82 | $260.46 | $249.04 | $249.27 | 25.70M |
| 7/2/2026 | $269.50 | $274.95 | $237.20 | $245.29 | 38.58M |
| 7/1/2026 | $282.47 | $292.50 | $271.35 | $272.05 | 33.82M |
| 6/30/2026 | $278.75 | $300.00 | $275.50 | $297.89 | 37.52M |
| 6/29/2026 | $272.41 | $278.28 | $250.52 | $277.75 | 31.75M |
| 6/26/2026 | $268.37 | $274.20 | $262.00 | $266.77 | 41.99M |
| 6/25/2026 | $291.18 | $292.51 | $263.72 | $281.26 | 39.26M |
| 6/24/2026 | $281.95 | $281.95 | $263.66 | $276.70 | 35.75M |
| 6/23/2026 | $278.82 | $290.95 | $276.25 | $279.04 | 46.36M |
| 6/22/2026 | $313.39 | $314.17 | $298.18 | $307.86 | 49.23M |
| 6/18/2026 | $305.46 | $329.88 | $302.36 | $310.58 | 250.99M |
| 6/17/2026 | $292.89 | $307.37 | $283.32 | $289.54 | 50.61M |
| 6/16/2026 | $299.13 | $317.00 | $278.13 | $278.67 | 59.20M |
| 6/15/2026 | $296.71 | $312.98 | $288.09 | $308.88 | 54.96M |
| 6/12/2026 | $270.07 | $287.98 | $267.31 | $279.70 | 42.16M |
| 6/11/2026 | $260.54 | $282.32 | $258.43 | $280.71 | 57.25M |
| 6/10/2026 | $263.50 | $272.47 | $252.26 | $252.59 | 54.18M |
| 6/9/2026 | $299.76 | $302.40 | $244.00 | $266.88 | 94.75M |
| 6/8/2026 | $288.69 | $304.96 | $281.36 | $288.85 | 84.58M |
| 6/5/2026 | $299.50 | $300.72 | $261.39 | $263.47 | 93.98M |
| 6/4/2026 | $282.95 | $321.50 | $277.56 | $316.43 | 86.90M |
| 6/3/2026 | $317.63 | $324.20 | $294.01 | $301.65 | 115.54M |
| 6/2/2026 | $253.46 | $291.30 | $252.43 | $290.79 | 112.65M |
| 6/1/2026 | $198.91 | $225.14 | $195.12 | $219.43 | 32.93M |
| 5/29/2026 | $204.44 | $208.76 | $199.20 | $205.00 | 34.02M |
| 5/28/2026 | $198.75 | $207.40 | $194.70 | $204.83 | 52.62M |
| 5/27/2026 | $217.98 | $218.26 | $196.25 | $198.70 | 54.20M |
| 5/26/2026 | $211.24 | $217.45 | $200.04 | $208.26 | 42.56M |
| 5/22/2026 | $194.72 | $198.40 | $192.22 | $196.33 | 19.82M |
| 5/21/2026 | $192.51 | $194.58 | $188.20 | $190.69 | 21.51M |
| 5/20/2026 | $183.45 | $193.32 | $182.28 | $186.80 | 29.81M |
| 5/19/2026 | $164.61 | $181.64 | $162.85 | $176.27 | 25.00M |
| 5/18/2026 | $181.77 | $182.71 | $165.10 | $168.93 | 24.44M |
| 5/15/2026 | $173.90 | $182.14 | $173.34 | $176.89 | 24.76M |
| 5/14/2026 | $180.88 | $192.15 | $177.33 | $182.58 | 32.66M |
| 5/13/2026 | $169.09 | $182.31 | $168.91 | $177.95 | 31.86M |
| 5/12/2026 | $165.46 | $168.73 | $157.96 | $164.50 | 21.37M |
| 5/11/2026 | $163.67 | $174.16 | $162.49 | $170.84 | 22.95M |
| 5/8/2026 | $164.69 | $170.59 | $162.90 | $170.13 | 20.59M |
| 5/7/2026 | $171.20 | $171.52 | $158.55 | $160.01 | 23.68M |
| 5/6/2026 | $172.60 | $175.80 | $165.00 | $172.15 | 23.21M |
| 5/5/2026 | $168.28 | $172.98 | $164.58 | $168.75 | 22.28M |
| 5/4/2026 | $165.48 | $166.82 | $162.26 | $163.66 | 14.55M |
| 5/1/2026 | $162.35 | $166.39 | $159.26 | $164.95 | 13.07M |
| 4/30/2026 | $160.34 | $165.61 | $156.36 | $165.15 | 20.33M |
| 4/29/2026 | $153.76 | $157.21 | $151.30 | $156.57 | 20.65M |
| 4/28/2026 | $147.91 | $156.00 | $146.85 | $153.23 | 27.13M |
| 4/27/2026 | $162.13 | $163.45 | $151.09 | $158.21 | 30.28M |
| 4/24/2026 | $169.87 | $170.84 | $158.51 | $164.31 | 37.60M |
| 4/23/2026 | $157.94 | $167.86 | $157.77 | $165.56 | 36.94M |
| 4/22/2026 | $153.66 | $158.69 | $151.09 | $157.32 | 30.77M |
| 4/21/2026 | $148.70 | $154.95 | $147.85 | $151.31 | 31.90M |