Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 74.83 | 76.02 | 73.51 | 74.88 | 74.88 | 12,148,800 |
| 18 Sept 2024 | 73.00 | 74.06 | 71.41 | 71.55 | 71.55 | 8,449,200 |
| 17 Sept 2024 | 74.00 | 74.23 | 71.97 | 72.77 | 72.77 | 6,346,700 |
| 16 Sept 2024 | 73.87 | 74.42 | 72.44 | 73.40 | 73.40 | 7,666,700 |
| 13 Sept 2024 | 75.01 | 75.91 | 73.28 | 74.48 | 74.48 | 8,863,600 |
| 12 Sept 2024 | 74.07 | 75.62 | 73.31 | 74.30 | 74.30 | 10,597,700 |
| 11 Sept 2024 | 72.87 | 75.15 | 70.95 | 74.89 | 74.89 | 14,571,600 |
| 10 Sept 2024 | 68.56 | 71.87 | 68.48 | 71.60 | 71.60 | 12,203,700 |
| 09 Sept 2024 | 67.84 | 69.03 | 67.51 | 68.93 | 68.93 | 11,622,600 |
| 06 Sept 2024 | 69.50 | 69.59 | 65.53 | 66.20 | 66.20 | 17,130,900 |
| 05 Sept 2024 | 69.72 | 71.99 | 69.36 | 69.89 | 69.89 | 8,823,800 |
| 04 Sept 2024 | 69.08 | 72.16 | 68.56 | 70.87 | 70.87 | 11,815,400 |
| 03 Sept 2024 | 74.58 | 75.00 | 69.54 | 70.02 | 70.02 | 22,273,200 |
| 30 Aug 2024 | 78.30 | 79.00 | 72.71 | 76.24 | 76.24 | 32,029,800 |
| 29 Aug 2024 | 69.14 | 71.76 | 68.83 | 69.84 | 69.84 | 16,527,000 |
| 28 Aug 2024 | 69.10 | 69.97 | 67.63 | 68.44 | 68.44 | 8,661,000 |
| 27 Aug 2024 | 68.33 | 70.19 | 67.04 | 69.71 | 69.71 | 6,699,300 |
| 26 Aug 2024 | 70.97 | 71.85 | 68.58 | 68.82 | 68.82 | 10,382,000 |
| 23 Aug 2024 | 70.46 | 72.58 | 70.01 | 71.84 | 71.84 | 12,982,800 |
| 22 Aug 2024 | 71.50 | 71.78 | 68.39 | 68.66 | 68.66 | 9,705,600 |
| 21 Aug 2024 | 70.30 | 71.50 | 69.49 | 71.34 | 71.34 | 9,332,700 |
| 20 Aug 2024 | 70.00 | 71.01 | 68.86 | 69.41 | 69.41 | 10,304,300 |
| 19 Aug 2024 | 68.92 | 71.16 | 67.57 | 71.04 | 71.04 | 9,607,200 |
| 16 Aug 2024 | 68.12 | 70.35 | 68.02 | 69.32 | 69.32 | 11,575,800 |
| 15 Aug 2024 | 66.77 | 69.80 | 65.95 | 69.33 | 69.33 | 17,091,400 |
| 14 Aug 2024 | 64.35 | 65.05 | 62.89 | 63.79 | 63.79 | 7,701,300 |
| 13 Aug 2024 | 62.00 | 64.58 | 60.74 | 64.05 | 64.05 | 11,852,500 |
| 12 Aug 2024 | 60.94 | 61.62 | 59.96 | 60.51 | 60.51 | 8,332,500 |
| 09 Aug 2024 | 60.64 | 61.36 | 59.73 | 60.56 | 60.56 | 7,720,100 |
| 08 Aug 2024 | 58.30 | 61.23 | 57.30 | 61.16 | 61.16 | 13,045,500 |
| 07 Aug 2024 | 60.35 | 61.52 | 56.03 | 56.15 | 56.15 | 11,349,500 |
| 06 Aug 2024 | 58.96 | 59.93 | 56.88 | 58.22 | 58.22 | 11,107,100 |
| 05 Aug 2024 | 53.43 | 58.82 | 53.19 | 57.67 | 57.67 | 14,025,800 |
| 02 Aug 2024 | 60.56 | 60.82 | 57.98 | 59.25 | 59.25 | 20,178,800 |
| 01 Aug 2024 | 65.55 | 66.90 | 62.14 | 63.06 | 63.06 | 14,189,300 |
| 31 Jul 2024 | 66.52 | 67.39 | 64.92 | 66.98 | 66.98 | 14,508,100 |
| 30 Jul 2024 | 64.88 | 65.47 | 62.29 | 62.80 | 62.80 | 10,623,700 |
| 29 Jul 2024 | 65.90 | 66.75 | 64.09 | 64.48 | 64.48 | 8,623,400 |
| 26 Jul 2024 | 65.91 | 66.30 | 64.67 | 65.72 | 65.72 | 8,626,600 |
| 25 Jul 2024 | 63.85 | 66.61 | 62.12 | 63.99 | 63.99 | 13,634,700 |
| 24 Jul 2024 | 67.05 | 67.85 | 64.25 | 64.35 | 64.35 | 10,741,400 |
| 23 Jul 2024 | 68.03 | 69.91 | 68.03 | 68.39 | 68.39 | 5,956,600 |
| 22 Jul 2024 | 68.13 | 69.16 | 66.34 | 69.01 | 69.01 | 10,653,300 |
| 19 Jul 2024 | 68.09 | 68.52 | 66.03 | 66.51 | 66.51 | 9,367,800 |
| 18 Jul 2024 | 69.74 | 69.93 | 66.00 | 68.21 | 68.21 | 12,542,600 |
| 17 Jul 2024 | 72.50 | 72.72 | 67.91 | 67.93 | 67.93 | 18,019,200 |
| 16 Jul 2024 | 74.00 | 75.69 | 72.41 | 75.60 | 75.60 | 6,787,300 |
| 15 Jul 2024 | 73.88 | 74.26 | 72.93 | 73.60 | 73.60 | 7,870,800 |
| 12 Jul 2024 | 72.91 | 74.79 | 71.55 | 73.59 | 73.59 | 10,190,800 |
| 12 Jul 2024 | 0.06 Dividend | |||||
| 11 Jul 2024 | 75.25 | 75.31 | 71.60 | 72.18 | 72.12 | 11,489,800 |
| 10 Jul 2024 | 74.16 | 75.84 | 73.20 | 74.88 | 74.82 | 8,445,200 |
| 09 Jul 2024 | 75.21 | 76.43 | 73.27 | 73.84 | 73.78 | 9,080,200 |
| 08 Jul 2024 | 72.05 | 75.55 | 71.99 | 74.91 | 74.85 | 12,762,300 |
| 05 Jul 2024 | 72.51 | 72.95 | 71.57 | 72.08 | 72.02 | 5,403,200 |
| 03 Jul 2024 | 70.98 | 73.14 | 70.98 | 72.20 | 72.14 | 6,101,800 |
| 02 Jul 2024 | 70.79 | 71.73 | 69.86 | 71.60 | 71.54 | 8,308,600 |
| 01 Jul 2024 | 70.05 | 71.05 | 68.83 | 71.00 | 70.94 | 7,210,400 |
| 28 Jun 2024 | 69.31 | 72.30 | 69.25 | 69.90 | 69.84 | 22,414,300 |
| 27 Jun 2024 | 67.70 | 69.14 | 67.65 | 68.73 | 68.67 | 6,039,000 |
| 26 Jun 2024 | 68.08 | 68.47 | 67.28 | 68.27 | 68.21 | 6,637,300 |
| 25 Jun 2024 | 68.13 | 68.64 | 66.80 | 68.26 | 68.20 | 13,948,400 |
| 24 Jun 2024 | 71.27 | 71.56 | 67.53 | 67.77 | 67.71 | 13,810,100 |
| 21 Jun 2024 | 72.95 | 73.01 | 70.93 | 71.89 | 71.83 | 14,771,000 |
| 20 Jun 2024 | 73.13 | 75.30 | 72.89 | 73.24 | 73.18 | 14,490,000 |
| 18 Jun 2024 | 72.55 | 74.13 | 72.01 | 73.14 | 73.08 | 8,747,400 |
| 17 Jun 2024 | 73.42 | 73.44 | 70.77 | 71.82 | 71.76 | 9,859,200 |
| 14 Jun 2024 | 72.19 | 73.48 | 71.65 | 73.27 | 73.21 | 6,029,800 |
| 13 Jun 2024 | 74.59 | 75.70 | 71.65 | 72.87 | 72.81 | 17,515,600 |
| 12 Jun 2024 | 71.70 | 73.40 | 71.41 | 73.36 | 73.30 | 10,296,500 |
| 11 Jun 2024 | 69.02 | 70.77 | 68.61 | 70.40 | 70.34 | 6,407,400 |
| 10 Jun 2024 | 67.07 | 69.86 | 67.03 | 69.47 | 69.41 | 9,191,500 |
| 07 Jun 2024 | 68.01 | 68.96 | 67.52 | 67.99 | 67.93 | 8,800,000 |
| 06 Jun 2024 | 69.48 | 69.90 | 67.86 | 68.10 | 68.04 | 8,626,300 |
| 05 Jun 2024 | 67.45 | 69.90 | 67.02 | 69.80 | 69.74 | 12,610,900 |
| 04 Jun 2024 | 67.69 | 67.77 | 66.10 | 66.38 | 66.32 | 14,604,900 |
| 03 Jun 2024 | 70.20 | 71.16 | 67.10 | 68.21 | 68.15 | 12,623,300 |
| 31 May 2024 | 76.29 | 76.47 | 67.06 | 68.81 | 68.75 | 37,095,900 |
| 30 May 2024 | 75.39 | 77.44 | 75.08 | 76.85 | 76.79 | 14,365,400 |
| 29 May 2024 | 76.91 | 77.39 | 75.70 | 75.78 | 75.72 | 9,204,400 |
| 28 May 2024 | 77.00 | 78.44 | 76.09 | 78.33 | 78.26 | 12,410,800 |
| 24 May 2024 | 75.90 | 77.97 | 75.26 | 76.68 | 76.62 | 9,348,100 |
| 23 May 2024 | 75.86 | 76.25 | 73.18 | 75.02 | 74.96 | 15,618,300 |
| 22 May 2024 | 73.87 | 74.16 | 72.76 | 73.68 | 73.62 | 7,692,700 |
| 21 May 2024 | 72.92 | 73.94 | 72.42 | 73.30 | 73.24 | 7,617,000 |
| 20 May 2024 | 72.35 | 74.78 | 71.68 | 74.47 | 74.41 | 10,466,000 |
| 17 May 2024 | 73.67 | 74.02 | 71.89 | 71.92 | 71.86 | 7,874,800 |
| 16 May 2024 | 70.79 | 74.55 | 70.77 | 73.08 | 73.02 | 18,116,300 |
| 15 May 2024 | 68.95 | 70.18 | 68.18 | 70.15 | 70.09 | 10,009,000 |
| 14 May 2024 | 68.45 | 69.00 | 66.97 | 68.02 | 67.96 | 9,267,400 |
| 13 May 2024 | 69.00 | 70.53 | 68.85 | 69.02 | 68.96 | 5,261,400 |
| 10 May 2024 | 68.17 | 69.40 | 67.86 | 68.47 | 68.41 | 8,484,100 |
| 09 May 2024 | 67.86 | 68.92 | 67.52 | 67.68 | 67.62 | 13,647,800 |
| 08 May 2024 | 67.86 | 68.72 | 67.54 | 68.11 | 68.05 | 6,611,000 |
| 07 May 2024 | 69.68 | 69.97 | 68.64 | 68.68 | 68.62 | 6,454,800 |
| 06 May 2024 | 69.33 | 69.97 | 68.49 | 69.82 | 69.76 | 7,018,800 |
| 03 May 2024 | 69.02 | 69.38 | 67.58 | 68.51 | 68.45 | 9,011,500 |
| 02 May 2024 | 65.12 | 67.09 | 64.85 | 66.67 | 66.61 | 12,956,900 |
| 01 May 2024 | 64.49 | 66.84 | 63.34 | 63.82 | 63.77 | 11,171,200 |
| 30 Apr 2024 | 67.57 | 68.52 | 65.76 | 65.91 | 65.86 | 12,782,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.