Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

54.13

+0.13

(+0.24%)

At close: 04:00PM EDT

54.00

-0.13

(-0.24%)

After hours:

07:57PM EDT

Time period:

02 Oct 2022 - 02 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	55.00	55.43	54.01	54.13	54.13	7,998,500
28 Sept 2023	52.26	54.73	52.19	54.00	54.00	10,187,800
27 Sept 2023	52.11	53.08	51.56	52.55	52.55	7,647,900
26 Sept 2023	51.94	52.46	51.44	51.71	51.71	7,038,300
25 Sept 2023	52.02	52.81	51.67	52.63	52.63	6,441,700
22 Sept 2023	52.30	53.38	52.04	52.30	52.30	8,548,500
21 Sept 2023	54.31	55.46	51.79	51.84	51.84	18,074,600
20 Sept 2023	54.27	54.74	52.92	52.94	52.94	5,934,600
19 Sept 2023	54.57	54.59	53.37	54.09	54.09	6,518,400
18 Sept 2023	53.87	55.07	53.73	54.78	54.78	7,076,900
15 Sept 2023	55.52	55.71	54.16	54.49	54.49	14,009,000
14 Sept 2023	56.45	56.46	55.36	55.84	55.84	7,864,800
13 Sept 2023	55.71	56.47	55.34	55.60	55.60	6,328,200
12 Sept 2023	55.83	57.03	55.60	55.65	55.65	5,571,400
11 Sept 2023	56.82	56.82	54.77	56.32	56.32	8,430,000
08 Sept 2023	56.30	56.75	55.40	55.74	55.74	9,415,900
07 Sept 2023	55.24	57.04	54.58	56.58	56.58	10,635,000
06 Sept 2023	57.70	58.23	56.56	56.71	56.71	10,960,400
05 Sept 2023	57.75	58.42	57.28	57.89	57.89	5,623,600
01 Sept 2023	58.94	59.29	57.43	57.95	57.95	7,636,500
31 Aug 2023	57.34	58.65	57.34	58.25	58.25	10,331,900
30 Aug 2023	56.12	57.94	55.85	57.34	57.34	11,605,600
29 Aug 2023	54.87	56.45	54.63	56.12	56.12	10,356,500
28 Aug 2023	53.79	55.26	53.56	55.17	55.17	13,560,400
25 Aug 2023	54.47	55.09	52.25	53.50	53.50	32,505,500
24 Aug 2023	63.97	64.23	56.94	57.29	57.29	27,361,400
23 Aug 2023	59.40	61.77	59.15	61.50	61.50	13,460,600
22 Aug 2023	60.85	61.70	59.36	59.59	59.59	13,608,900
21 Aug 2023	57.85	60.15	57.78	60.03	60.03	12,100,000
18 Aug 2023	57.60	57.87	56.62	57.59	57.59	12,325,400
17 Aug 2023	57.87	58.11	56.93	57.56	57.56	10,816,700
16 Aug 2023	59.01	59.01	57.25	57.37	57.37	11,453,300
15 Aug 2023	59.36	59.98	58.75	59.12	59.12	8,371,700
14 Aug 2023	56.61	59.73	56.39	59.57	59.57	14,179,000
11 Aug 2023	58.10	58.19	56.70	57.09	57.09	9,950,200
10 Aug 2023	60.12	61.05	58.19	58.93	58.93	9,706,500
09 Aug 2023	61.82	62.10	59.67	59.94	59.94	9,272,600
08 Aug 2023	62.41	62.43	60.79	61.96	61.96	9,182,600
07 Aug 2023	63.22	63.60	62.44	63.55	63.55	4,769,000
04 Aug 2023	62.24	63.80	61.64	62.69	62.69	7,625,800
03 Aug 2023	61.44	63.00	61.19	62.35	62.35	9,047,400
02 Aug 2023	64.90	65.00	60.98	62.11	62.11	13,743,500
01 Aug 2023	64.87	66.29	64.23	65.93	65.93	6,941,300
31 Jul 2023	65.24	66.26	64.69	65.13	65.13	7,391,800
28 Jul 2023	65.40	65.41	64.25	64.91	64.91	7,097,900
27 Jul 2023	65.35	66.24	63.30	63.89	63.89	10,780,200
26 Jul 2023	63.12	64.14	62.28	63.71	63.71	9,094,000
25 Jul 2023	63.34	64.70	63.23	63.90	63.90	6,994,900
24 Jul 2023	63.69	63.78	62.46	63.11	63.11	5,605,300
21 Jul 2023	64.13	64.67	63.19	63.41	63.41	19,044,400
20 Jul 2023	64.66	65.03	62.80	63.22	63.22	12,700,300
19 Jul 2023	66.00	66.81	64.86	65.63	65.63	10,606,800
18 Jul 2023	65.40	66.05	64.20	65.76	65.76	9,881,000
17 Jul 2023	63.56	64.94	63.00	64.56	64.56	8,586,100
14 Jul 2023	64.50	65.12	63.18	63.45	63.45	11,405,900
13 Jul 2023	63.85	65.49	63.06	65.37	65.37	12,938,400
12 Jul 2023	63.12	63.69	61.94	62.88	62.88	11,423,600
11 Jul 2023	61.73	62.21	60.45	62.15	62.15	12,004,500
10 Jul 2023	58.87	60.50	58.83	60.29	60.29	10,124,900
07 Jul 2023	59.91	60.26	58.98	59.15	59.15	9,504,300
06 Jul 2023	58.61	58.97	57.43	58.82	58.82	10,174,700
06 Jul 2023	0.06 Dividend
05 Jul 2023	60.76	61.20	59.78	59.81	59.75	7,279,700
03 Jul 2023	60.32	61.38	60.32	61.35	61.29	5,699,800
30 Jun 2023	59.30	60.11	59.16	59.78	59.72	9,058,500
29 Jun 2023	60.43	60.43	58.12	58.37	58.31	14,868,400
28 Jun 2023	58.57	61.46	58.57	60.07	60.01	10,114,600
27 Jun 2023	57.91	60.77	57.77	60.59	60.53	12,291,600
26 Jun 2023	58.08	59.14	57.68	57.75	57.69	10,316,000
23 Jun 2023	57.81	58.26	56.59	57.82	57.76	24,351,600
22 Jun 2023	58.18	59.75	58.03	59.12	59.06	9,138,100
21 Jun 2023	60.62	60.93	58.72	58.85	58.79	10,386,300
20 Jun 2023	60.71	62.00	60.34	60.83	60.77	10,631,700
16 Jun 2023	62.81	63.07	60.81	61.12	61.06	17,825,600
15 Jun 2023	62.18	62.82	61.55	62.03	61.97	11,443,900
14 Jun 2023	62.78	63.03	60.89	62.96	62.90	13,383,900
13 Jun 2023	63.32	63.43	61.81	63.05	62.99	12,424,300
12 Jun 2023	60.88	62.29	60.86	62.05	61.99	15,907,700
09 Jun 2023	60.86	62.03	59.57	60.01	59.95	14,404,400
08 Jun 2023	59.21	60.36	58.36	59.72	59.66	12,172,600
07 Jun 2023	62.26	63.64	59.11	59.33	59.27	23,824,500
06 Jun 2023	58.10	60.31	58.04	59.14	59.08	16,472,000
05 Jun 2023	59.58	59.60	57.26	58.03	57.97	15,900,500
02 Jun 2023	62.22	62.48	59.13	60.18	60.12	18,012,300
01 Jun 2023	59.39	62.10	58.61	61.10	61.04	24,980,300
31 May 2023	61.80	63.10	58.33	58.49	58.43	37,896,700
30 May 2023	67.49	67.99	61.31	63.40	63.34	51,926,500
26 May 2023	58.67	65.75	58.58	65.51	65.44	94,307,300
25 May 2023	49.00	49.73	46.70	49.47	49.42	37,900,300
24 May 2023	45.50	46.08	45.00	45.98	45.93	13,802,400
23 May 2023	45.73	47.30	45.73	46.59	46.54	12,710,600
22 May 2023	45.04	46.64	45.01	46.44	46.39	9,368,300
19 May 2023	44.93	45.51	44.70	45.46	45.41	11,051,700
18 May 2023	43.52	45.07	43.51	44.74	44.70	17,331,500
17 May 2023	42.30	43.91	42.04	43.59	43.55	12,472,100
16 May 2023	41.81	42.32	41.57	41.67	41.63	10,651,500
15 May 2023	40.33	42.08	40.19	42.07	42.03	8,838,100
12 May 2023	39.96	40.13	39.23	40.12	40.08	8,537,700
11 May 2023	40.26	40.52	39.30	39.73	39.69	12,547,900
10 May 2023	40.60	40.90	39.97	40.43	40.39	11,554,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,243.29-53.11(-0.47%)

NZD/USD0.5995-0.0004(-0.06%)

ALL ORDS7,235.50-14.20(-0.20%)

OIL90.84+0.05(+0.06%)

GOLD1,856.40-9.70(-0.52%)

Marvell Technology, Inc. (MRVL)

NZX 50
11,243.29
-53.11(-0.47%)

NZD/USD
0.5995
-0.0004(-0.06%)

ALL ORDS
7,235.50
-14.20(-0.20%)

OIL
90.84
+0.05(+0.06%)

GOLD
1,856.40
-9.70(-0.52%)