New Zealand markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.14+1.32 (+1.84%)
At close: 04:00PM EDT
73.38 +0.24 (+0.33%)
After hours: 07:58PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202472.5574.1372.0173.1473.148,747,400
17 Jun 202473.4273.4470.7771.8271.829,859,200
14 Jun 202472.1973.4871.6573.2773.276,029,800
13 Jun 202474.5975.7071.6572.8772.8717,515,600
12 Jun 202471.7073.4071.4173.3673.3610,296,500
11 Jun 202469.0270.7768.6170.4070.406,407,400
10 Jun 202467.0769.8667.0369.4769.479,191,500
07 Jun 202468.0168.9667.5267.9967.998,800,000
06 Jun 202469.4869.9067.8668.1068.108,626,300
05 Jun 202467.4569.9067.0269.8069.8012,610,900
04 Jun 202467.6967.7766.1066.3866.3814,604,900
03 Jun 202470.2071.1667.1068.2168.2112,623,300
31 May 202476.2976.4767.0668.8168.8137,095,900
30 May 202475.3977.4475.0876.8576.8514,365,400
29 May 202476.9177.3975.7075.7875.789,204,400
28 May 202477.0078.4476.0978.3378.3312,410,800
24 May 202475.9077.9775.2676.6876.689,348,100
23 May 202475.8676.2573.1875.0275.0215,618,300
22 May 202473.8774.1672.7673.6873.687,692,700
21 May 202472.9273.9472.4273.3073.307,617,000
20 May 202472.3574.7871.6874.4774.4710,466,000
17 May 202473.6774.0271.8971.9271.927,874,800
16 May 202470.7974.5570.7773.0873.0818,116,300
15 May 202468.9570.1868.1870.1570.1510,009,000
14 May 202468.4569.0066.9768.0268.029,267,400
13 May 202469.0070.5368.8569.0269.025,261,400
10 May 202468.1769.4067.8668.4768.478,484,100
09 May 202467.8668.9267.5267.6867.6813,647,800
08 May 202467.8668.7267.5468.1168.116,611,000
07 May 202469.6869.9768.6468.6868.686,454,800
06 May 202469.3369.9768.4969.8269.827,018,800
03 May 202469.0269.3867.5868.5168.519,011,500
02 May 202465.1267.0964.8566.6766.6712,956,900
01 May 202464.4966.8463.3463.8263.8211,171,200
30 Apr 202467.5768.5265.7665.9165.9112,782,900
29 Apr 202469.5670.0968.1868.7568.759,051,800
26 Apr 202468.5369.7467.8069.6269.6211,543,800
25 Apr 202465.5468.0365.4867.4867.4812,342,200
24 Apr 202464.7765.6663.5864.8564.859,111,600
23 Apr 202463.6064.6762.9563.8663.869,155,100
22 Apr 202462.7863.3661.7262.8862.889,851,200
19 Apr 202464.7565.7261.9462.1362.1314,880,200
18 Apr 202465.5066.3864.3765.2465.2411,870,200
17 Apr 202468.4569.3966.3566.4866.489,761,000
16 Apr 202467.3368.9967.1468.2868.288,642,600
15 Apr 202471.1671.7867.7067.8867.8812,431,800
12 Apr 202469.9872.3269.9070.1670.1614,249,100
11 Apr 202472.2374.0468.5671.5371.5324,859,600
11 Apr 20240.06 Dividend
10 Apr 202472.2074.0670.3471.4371.3713,930,500
09 Apr 202473.2774.0871.8073.3473.289,757,900
08 Apr 202473.1473.6171.3671.9271.868,656,700
05 Apr 202471.4272.7271.0572.6572.599,563,800
04 Apr 202475.0276.2970.4270.8870.8213,364,200
03 Apr 202473.1675.5372.4673.0372.9711,338,900
02 Apr 202472.0073.7171.5173.5973.5312,361,400
01 Apr 202471.4973.9071.4573.2073.1410,137,800
28 Mar 202472.0072.5870.5370.8870.8212,474,000
27 Mar 202471.5572.7770.3572.3172.2522,855,100
26 Mar 202466.9468.9466.8468.2668.2013,401,300
25 Mar 202465.5667.0764.4466.1266.069,915,500
22 Mar 202466.3067.2665.7666.5466.4810,232,200
21 Mar 202468.0068.5666.4566.5966.5317,415,900
20 Mar 202465.0466.0564.5565.5465.4814,717,300
19 Mar 202465.0066.0563.4665.0665.0119,428,300
18 Mar 202467.8368.2266.4667.2067.1411,330,500
15 Mar 202465.7268.2365.1566.8766.8118,469,300
14 Mar 202467.3067.4765.2266.0866.0221,934,700
13 Mar 202470.6670.7167.3167.6367.5727,385,900
12 Mar 202473.0873.2671.2771.7771.7116,875,600
11 Mar 202474.0574.0570.9172.3672.3020,587,300
08 Mar 202480.9581.4075.3875.4275.3640,949,300
07 Mar 202481.1885.7680.9885.0985.0230,723,300
06 Mar 202481.6482.5179.7881.3781.3016,829,500
05 Mar 202478.3079.5977.5478.7378.6611,051,900
04 Mar 202478.7480.0977.1579.3579.2817,817,800
01 Mar 202473.9978.0973.4677.6177.5420,445,200
29 Feb 202468.7871.7968.6871.6671.6014,234,400
28 Feb 202468.2268.3867.2367.5467.487,690,300
27 Feb 202469.5371.1669.1169.1369.0710,797,500
26 Feb 202468.3368.9367.9568.6268.566,307,000
23 Feb 202469.8570.3867.5367.5867.528,541,900
22 Feb 202468.8670.4068.2369.8769.8116,683,200
21 Feb 202464.5065.5563.8665.5265.468,805,200
20 Feb 202465.8166.0863.5365.0464.9912,304,900
16 Feb 202467.3168.1765.9666.2966.2311,086,300
15 Feb 202468.5068.6866.5667.4467.3812,986,600
14 Feb 202469.4169.5468.0668.9668.9010,569,200
13 Feb 202467.7569.6767.0668.1368.0712,862,600
12 Feb 202469.0672.7268.8570.4270.3614,266,600
09 Feb 202468.2369.4666.9368.8368.7721,879,400
08 Feb 202470.2072.8669.9671.0270.9617,086,400
07 Feb 202467.6769.7466.0169.3769.3115,516,000
06 Feb 202467.2267.4965.8567.0867.028,569,000
05 Feb 202467.6868.0565.7767.0266.968,514,300
02 Feb 202467.1068.6766.7067.5367.4711,433,200
01 Feb 202468.2068.2565.5166.8766.8111,575,400
31 Jan 202467.4169.4566.6967.7067.6410,017,700
30 Jan 202470.0070.7668.3468.8368.779,223,600
29 Jan 202468.4570.2068.1970.1470.088,733,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...