New Zealand markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.72+1.73 (+2.70%)
At close: 04:00PM EDT
65.78 +0.06 (+0.09%)
After hours: 07:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202465.9166.3064.6765.7265.728,625,400
25 Jul 202463.8566.6162.1263.9963.9913,634,700
24 Jul 202467.0567.8564.2564.3564.3510,741,400
23 Jul 202468.0369.9168.0368.3968.395,956,600
22 Jul 202468.1369.1666.3469.0169.0110,653,300
19 Jul 202468.0968.5266.0366.5166.519,367,800
18 Jul 202469.7469.9366.0068.2168.2112,542,600
17 Jul 202472.5072.7267.9167.9367.9318,019,200
16 Jul 202474.0075.6972.4175.6075.606,787,300
15 Jul 202473.8874.2672.9373.6073.607,870,800
12 Jul 202472.9174.7971.5573.5973.5910,190,800
12 Jul 20240.06 Dividend
11 Jul 202475.2575.3171.6072.1872.1211,489,800
10 Jul 202474.1675.8473.2074.8874.828,445,200
09 Jul 202475.2176.4373.2773.8473.789,080,200
08 Jul 202472.0575.5571.9974.9174.8512,762,300
05 Jul 202472.5172.9571.5772.0872.025,403,200
03 Jul 202470.9873.1470.9872.2072.146,101,800
02 Jul 202470.7971.7369.8671.6071.548,308,600
01 Jul 202470.0571.0568.8371.0070.947,210,400
28 Jun 202469.3172.3069.2569.9069.8422,414,300
27 Jun 202467.7069.1467.6568.7368.676,039,000
26 Jun 202468.0868.4767.2868.2768.216,637,300
25 Jun 202468.1368.6466.8068.2668.2013,948,400
24 Jun 202471.2771.5667.5367.7767.7113,810,100
21 Jun 202472.9573.0170.9371.8971.8314,771,000
20 Jun 202473.1375.3072.8973.2473.1814,490,000
18 Jun 202472.5574.1372.0173.1473.088,747,400
17 Jun 202473.4273.4470.7771.8271.769,859,200
14 Jun 202472.1973.4871.6573.2773.216,029,800
13 Jun 202474.5975.7071.6572.8772.8117,515,600
12 Jun 202471.7073.4071.4173.3673.3010,296,500
11 Jun 202469.0270.7768.6170.4070.346,407,400
10 Jun 202467.0769.8667.0369.4769.419,191,500
07 Jun 202468.0168.9667.5267.9967.938,800,000
06 Jun 202469.4869.9067.8668.1068.048,626,300
05 Jun 202467.4569.9067.0269.8069.7412,610,900
04 Jun 202467.6967.7766.1066.3866.3214,604,900
03 Jun 202470.2071.1667.1068.2168.1512,623,300
31 May 202476.2976.4767.0668.8168.7537,095,900
30 May 202475.3977.4475.0876.8576.7914,365,400
29 May 202476.9177.3975.7075.7875.729,204,400
28 May 202477.0078.4476.0978.3378.2612,410,800
24 May 202475.9077.9775.2676.6876.629,348,100
23 May 202475.8676.2573.1875.0274.9615,618,300
22 May 202473.8774.1672.7673.6873.627,692,700
21 May 202472.9273.9472.4273.3073.247,617,000
20 May 202472.3574.7871.6874.4774.4110,466,000
17 May 202473.6774.0271.8971.9271.867,874,800
16 May 202470.7974.5570.7773.0873.0218,116,300
15 May 202468.9570.1868.1870.1570.0910,009,000
14 May 202468.4569.0066.9768.0267.969,267,400
13 May 202469.0070.5368.8569.0268.965,261,400
10 May 202468.1769.4067.8668.4768.418,484,100
09 May 202467.8668.9267.5267.6867.6213,647,800
08 May 202467.8668.7267.5468.1168.056,611,000
07 May 202469.6869.9768.6468.6868.626,454,800
06 May 202469.3369.9768.4969.8269.767,018,800
03 May 202469.0269.3867.5868.5168.459,011,500
02 May 202465.1267.0964.8566.6766.6112,956,900
01 May 202464.4966.8463.3463.8263.7711,171,200
30 Apr 202467.5768.5265.7665.9165.8612,782,900
29 Apr 202469.5670.0968.1868.7568.699,051,800
26 Apr 202468.5369.7467.8069.6269.5611,543,800
25 Apr 202465.5468.0365.4867.4867.4212,342,200
24 Apr 202464.7765.6663.5864.8564.809,111,600
23 Apr 202463.6064.6762.9563.8663.819,155,100
22 Apr 202462.7863.3661.7262.8862.839,851,200
19 Apr 202464.7565.7261.9462.1362.0814,880,200
18 Apr 202465.5066.3864.3765.2465.1911,870,200
17 Apr 202468.4569.3966.3566.4866.429,761,000
16 Apr 202467.3368.9967.1468.2868.228,642,600
15 Apr 202471.1671.7867.7067.8867.8212,431,800
12 Apr 202469.9872.3269.9070.1670.1014,249,100
11 Apr 202472.2374.0468.5671.5371.4724,859,600
11 Apr 20240.06 Dividend
10 Apr 202472.2074.0670.3471.4371.3113,930,500
09 Apr 202473.2774.0871.8073.3473.229,757,900
08 Apr 202473.1473.6171.3671.9271.808,656,700
05 Apr 202471.4272.7271.0572.6572.539,563,800
04 Apr 202475.0276.2970.4270.8870.7613,364,200
03 Apr 202473.1675.5372.4673.0372.9111,338,900
02 Apr 202472.0073.7171.5173.5973.4712,361,400
01 Apr 202471.4973.9071.4573.2073.0810,137,800
28 Mar 202472.0072.5870.5370.8870.7612,474,000
27 Mar 202471.5572.7770.3572.3172.1922,855,100
26 Mar 202466.9468.9466.8468.2668.1513,401,300
25 Mar 202465.5667.0764.4466.1266.019,915,500
22 Mar 202466.3067.2665.7666.5466.4310,232,200
21 Mar 202468.0068.5666.4566.5966.4817,415,900
20 Mar 202465.0466.0564.5565.5465.4314,717,300
19 Mar 202465.0066.0563.4665.0664.9519,428,300
18 Mar 202467.8368.2266.4667.2067.0911,330,500
15 Mar 202465.7268.2365.1566.8766.7618,469,300
14 Mar 202467.3067.4765.2266.0865.9721,934,700
13 Mar 202470.6670.7167.3167.6367.5227,385,900
12 Mar 202473.0873.2671.2771.7771.6516,875,600
11 Mar 202474.0574.0570.9172.3672.2420,587,300
08 Mar 202480.9581.4075.3875.4275.2940,949,300
07 Mar 202481.1885.7680.9885.0984.9530,723,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...