New Zealand markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.50+1.59 (+3.71%)
At close: 04:00PM EDT
44.56 +0.06 (+0.13%)
After hours: 07:57PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202243.6145.0743.4844.5044.509,856,800
30 Sept 202242.3744.8542.2842.9142.9111,120,900
29 Sept 202243.5743.9242.1142.8742.879,648,900
28 Sept 202242.6744.8542.6444.5544.559,736,100
27 Sept 202243.4744.0942.5743.4043.4010,397,000
26 Sept 202243.2744.3342.5242.6142.618,920,800
23 Sept 202242.8843.4342.3143.2943.2911,333,900
22 Sept 202245.4345.5243.3743.5243.5212,084,400
21 Sept 202245.5248.2445.3545.4645.4611,894,600
20 Sept 202245.6646.1945.0745.2945.295,558,600
19 Sept 202245.7946.7345.4546.1546.157,830,200
16 Sept 202245.6646.4944.9546.3546.3512,443,000
15 Sept 202247.9048.7046.1846.6746.678,870,300
14 Sept 202248.0549.4547.5848.4148.417,407,200
13 Sept 202247.8448.9747.3548.0248.0215,732,400
12 Sept 202250.0350.6049.3950.2550.259,479,800
09 Sept 202248.8250.1048.8249.7449.7410,922,400
08 Sept 202246.3048.5145.6848.1548.159,918,700
07 Sept 202245.6047.1045.0046.7646.7611,024,000
06 Sept 202245.9046.1144.8245.0945.097,277,200
02 Sept 202246.7347.2245.3945.7645.7610,356,400
01 Sept 202245.4146.1043.6345.9745.9716,790,800
31 Aug 202247.5648.0846.3546.8246.8212,090,000
30 Aug 202249.5849.7947.2048.0048.009,703,500
29 Aug 202249.6050.9048.9148.9948.9910,153,300
26 Aug 202254.2254.2949.9850.1750.1723,821,800
25 Aug 202251.5055.2251.1755.0955.0913,229,300
24 Aug 202251.5152.5451.2352.2452.246,280,800
23 Aug 202251.1952.5251.0651.5851.586,093,600
22 Aug 202251.3852.2550.5550.9350.937,438,900
19 Aug 202253.4254.0352.5853.1453.147,419,000
18 Aug 202252.9155.7752.6754.5554.558,759,200
17 Aug 202253.5053.6351.6452.6552.659,196,300
16 Aug 202255.2255.3653.7054.3554.355,557,100
15 Aug 202254.8855.8754.4255.4855.485,062,800
12 Aug 202254.6455.5954.1855.3655.367,408,400
11 Aug 202255.8056.6453.5853.7153.718,965,000
10 Aug 202253.4055.3452.3854.9954.9913,944,900
09 Aug 202254.1454.1850.4251.2651.2616,556,800
08 Aug 202255.6156.5053.3055.5955.5913,949,000
05 Aug 202256.0757.6056.0156.9456.947,832,700
04 Aug 202258.0958.4356.5957.3557.359,768,800
03 Aug 202255.5758.4355.5558.2258.229,974,500
02 Aug 202254.5756.9054.5155.7155.715,241,600
01 Aug 202254.9855.8753.9755.3355.336,959,700
29 Jul 202253.6355.7653.2255.6855.689,048,700
28 Jul 202253.5054.0952.2253.7753.776,719,900
27 Jul 202251.2553.5850.7152.9952.9911,212,300
26 Jul 202250.5050.9748.9749.4849.487,512,300
25 Jul 202251.6051.7849.7550.7150.717,416,600
22 Jul 202254.5754.5751.3552.0252.0210,205,600
21 Jul 202253.7654.7252.6654.5754.577,900,200
20 Jul 202252.1954.0451.6453.6853.6813,315,500
19 Jul 202249.6152.3449.5252.0852.0814,093,900
18 Jul 202249.3750.9248.4548.6248.6212,622,000
15 Jul 202247.7848.3346.9848.2248.227,314,800
14 Jul 202245.7147.2344.7947.1147.118,595,700
13 Jul 202244.5946.6344.1546.1446.146,411,700
12 Jul 202245.7046.4445.1845.5345.536,897,600
11 Jul 202245.8846.3845.0145.2045.205,744,500
08 Jul 202245.4347.4145.1446.9946.999,130,800
07 Jul 202245.0847.0245.0646.6046.6010,838,200
07 Jul 20220.06 Dividend
06 Jul 202242.7844.4542.5043.8243.768,859,000
05 Jul 202241.3942.9941.0742.9842.929,794,500
01 Jul 202242.7743.5541.7542.5542.498,790,100
30 Jun 202243.8145.0242.5543.5343.4710,010,100
29 Jun 202244.6044.6343.2744.3244.268,065,300
28 Jun 202247.6548.6145.2645.3245.2610,323,300
27 Jun 202249.0349.1747.3747.6547.586,915,200
24 Jun 202247.2149.0546.8848.2248.1520,042,300
23 Jun 202247.1147.1445.1946.2646.207,252,400
22 Jun 202245.8947.4345.7546.3946.337,504,600
21 Jun 202246.9048.3846.7647.0346.978,834,600
17 Jun 202245.1546.2043.6846.0445.9816,001,800
16 Jun 202247.3947.6344.3345.0444.9814,987,600
15 Jun 202248.7050.4947.6949.2049.1311,363,700
14 Jun 202249.5049.8447.6248.5248.459,614,100
13 Jun 202250.8251.2648.6648.8148.7414,442,000
10 Jun 202255.2255.5652.9253.0753.0012,026,100
09 Jun 202258.8259.8456.4356.4856.408,386,600
08 Jun 202260.2161.0758.7459.3559.276,343,700
07 Jun 202259.0061.2458.5761.0260.947,182,100
06 Jun 202260.6161.1859.3759.7459.665,894,900
03 Jun 202259.9161.0658.7958.9658.887,900,300
02 Jun 202257.1761.5057.1761.4361.3510,128,900
01 Jun 202259.3460.1656.6358.0457.969,731,600
31 May 202260.5861.0058.4759.1559.0714,203,200
27 May 202260.0061.4058.5360.8260.7422,143,000
26 May 202253.2557.2353.1556.9956.9116,074,500
25 May 202251.8254.4851.6653.9653.8910,589,800
24 May 202253.3553.5851.5652.4052.3310,004,900
23 May 202252.5754.9652.5754.8654.787,554,400
20 May 202255.8655.9151.0554.0754.0013,790,100
19 May 202254.2956.3353.5454.2854.219,730,100
18 May 202257.3759.1054.6955.0154.9310,843,400
17 May 202257.1859.0156.6958.2858.208,401,100
16 May 202257.1557.3555.0055.2355.159,417,900
13 May 202253.8358.0353.4357.5757.4913,265,900
12 May 202251.3853.6650.4152.3952.3212,005,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...