New Zealand markets close in 3 hours 41 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.70+1.29 (+3.19%)
At close: 04:00PM EST
41.15 -0.55 (-1.32%)
After hours: 07:06PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202240.5442.0240.1441.7041.709,092,573
07 Dec 202240.4841.2539.8840.4140.418,219,800
06 Dec 202243.0243.2740.7541.0941.098,779,900
05 Dec 202244.0945.0842.3342.9742.9711,345,800
02 Dec 202242.0044.8941.0144.7244.7225,044,400
01 Dec 202247.1247.3444.8345.4045.4015,710,100
30 Nov 202243.1746.6142.6446.5246.5215,926,800
29 Nov 202242.9543.5642.2142.9142.916,747,200
28 Nov 202242.3344.0842.2542.6742.6710,948,100
25 Nov 202243.1743.7942.8842.9842.984,078,200
23 Nov 202243.1644.1542.8543.6843.686,078,700
22 Nov 202241.7542.9341.2542.9242.9211,645,600
21 Nov 202243.0943.3141.4441.5541.5511,008,900
18 Nov 202244.8545.0843.7744.0044.008,687,600
17 Nov 202241.0043.9840.8543.9343.939,368,600
16 Nov 202243.5343.8341.9042.2542.2512,062,700
15 Nov 202245.6246.2243.9244.7044.7011,831,300
14 Nov 202242.9643.4541.8343.1643.1611,645,500
11 Nov 202242.2343.8141.9143.3543.3512,133,800
10 Nov 202239.0142.7239.0042.6542.6517,081,100
09 Nov 202238.6238.8436.7136.7136.7114,401,500
08 Nov 202240.8640.9638.9539.7939.7912,220,700
07 Nov 202239.5639.7238.4739.5139.5115,185,600
04 Nov 202238.4439.9737.9838.9738.9716,070,300
03 Nov 202238.3339.5037.2037.2237.2216,890,300
02 Nov 202240.3641.9939.0039.0539.0513,712,400
01 Nov 202240.8241.0539.3739.7439.747,646,900
31 Oct 202240.4040.7839.2339.6839.6810,413,800
28 Oct 202239.7641.1239.0841.0141.0111,454,800
27 Oct 202240.5042.6240.0340.0640.0618,838,100
26 Oct 202239.8540.6038.5138.7538.7512,260,700
25 Oct 202238.6241.3938.5340.6140.6112,620,300
24 Oct 202239.7339.7536.9038.3938.3913,403,300
21 Oct 202237.6639.6237.5739.5439.549,788,400
20 Oct 202238.3939.9237.8738.0738.0710,037,600
19 Oct 202237.3738.6237.1038.1038.108,271,300
18 Oct 202239.2839.7836.9837.7437.7411,895,700
17 Oct 202238.3639.2437.6037.8737.8711,932,600
14 Oct 202239.9440.0936.9437.0137.0113,050,400
13 Oct 202235.9940.0635.3039.1339.1318,383,900
12 Oct 202238.3038.5637.4137.9837.9812,698,400
11 Oct 202240.0040.1138.0038.6638.6617,731,600
10 Oct 202241.9342.1539.2040.3040.3012,942,600
07 Oct 202246.1646.3942.2342.3542.3518,033,800
06 Oct 202248.3149.3047.6447.9647.9612,586,400
06 Oct 20220.06 Dividend
05 Oct 202245.9149.0845.5748.3648.3015,167,900
04 Oct 202246.1647.2146.0847.0446.989,763,200
03 Oct 202243.6145.0743.4844.5044.449,859,700
30 Sept 202242.3744.8542.2842.9142.8611,123,300
29 Sept 202243.5743.9242.1142.8742.829,648,900
28 Sept 202242.6744.8542.6444.5544.499,736,100
27 Sept 202243.4744.0942.5743.4043.3510,397,000
26 Sept 202243.2744.3342.5242.6142.568,920,800
23 Sept 202242.8843.4342.3143.2943.2411,335,200
22 Sept 202245.4345.5243.3743.5243.4712,084,400
21 Sept 202245.5248.2445.3545.4645.4011,894,600
20 Sept 202245.6646.1945.0745.2945.235,558,600
19 Sept 202245.7946.7345.4546.1546.097,830,200
16 Sept 202245.6646.4944.9546.3546.2912,443,800
15 Sept 202247.9048.7046.1846.6746.618,870,300
14 Sept 202248.0549.4547.5848.4148.357,407,200
13 Sept 202247.8448.9747.3548.0247.9615,732,400
12 Sept 202250.0350.6049.3950.2550.199,479,800
09 Sept 202248.8250.1048.8249.7449.6810,922,400
08 Sept 202246.3048.5145.6848.1548.099,918,700
07 Sept 202245.6047.1045.0046.7646.7011,024,000
06 Sept 202245.9046.1144.8245.0945.037,277,200
02 Sept 202246.7347.2245.3945.7645.7010,358,100
01 Sept 202245.4146.1043.6345.9745.9116,790,800
31 Aug 202247.5648.0846.3546.8246.7612,090,000
30 Aug 202249.5849.7947.2048.0047.949,703,500
29 Aug 202249.6050.9048.9148.9948.9310,153,300
26 Aug 202254.2254.2949.9850.1750.1123,821,800
25 Aug 202251.5055.2251.1755.0955.0213,229,300
24 Aug 202251.5152.5451.2352.2452.186,280,800
23 Aug 202251.1952.5251.0651.5851.526,093,600
22 Aug 202251.3852.2550.5550.9350.877,438,900
19 Aug 202253.4254.0352.5853.1453.077,419,000
18 Aug 202252.9155.7752.6754.5554.488,759,200
17 Aug 202253.5053.6351.6452.6552.589,196,300
16 Aug 202255.2255.3653.7054.3554.285,557,100
15 Aug 202254.8855.8754.4255.4855.415,062,800
12 Aug 202254.6455.5954.1855.3655.297,408,400
11 Aug 202255.8056.6453.5853.7153.648,965,000
10 Aug 202253.4055.3452.3854.9954.9213,944,900
09 Aug 202254.1454.1850.4251.2651.2016,556,800
08 Aug 202255.6156.5053.3055.5955.5213,949,000
05 Aug 202256.0757.6056.0156.9456.877,832,700
04 Aug 202258.0958.4356.5957.3557.289,768,800
03 Aug 202255.5758.4355.5558.2258.159,974,500
02 Aug 202254.5756.9054.5155.7155.645,241,600
01 Aug 202254.9855.8753.9755.3355.266,959,700
29 Jul 202253.6355.7653.2255.6855.619,048,700
28 Jul 202253.5054.0952.2253.7753.706,719,900
27 Jul 202251.2553.5850.7152.9952.9211,212,300
26 Jul 202250.5050.9748.9749.4849.427,512,300
25 Jul 202251.6051.7849.7550.7150.657,416,600
22 Jul 202254.5754.5751.3552.0251.9610,205,600
21 Jul 202253.7654.7252.6654.5754.507,900,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...