New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202355.0055.4354.0154.1354.137,998,500
28 Sept 202352.2654.7352.1954.0054.0010,187,800
27 Sept 202352.1153.0851.5652.5552.557,647,900
26 Sept 202351.9452.4651.4451.7151.717,038,300
25 Sept 202352.0252.8151.6752.6352.636,441,700
22 Sept 202352.3053.3852.0452.3052.308,548,500
21 Sept 202354.3155.4651.7951.8451.8418,074,600
20 Sept 202354.2754.7452.9252.9452.945,934,600
19 Sept 202354.5754.5953.3754.0954.096,518,400
18 Sept 202353.8755.0753.7354.7854.787,076,900
15 Sept 202355.5255.7154.1654.4954.4914,009,000
14 Sept 202356.4556.4655.3655.8455.847,864,800
13 Sept 202355.7156.4755.3455.6055.606,328,200
12 Sept 202355.8357.0355.6055.6555.655,571,400
11 Sept 202356.8256.8254.7756.3256.328,430,000
08 Sept 202356.3056.7555.4055.7455.749,415,900
07 Sept 202355.2457.0454.5856.5856.5810,635,000
06 Sept 202357.7058.2356.5656.7156.7110,960,400
05 Sept 202357.7558.4257.2857.8957.895,623,600
01 Sept 202358.9459.2957.4357.9557.957,636,500
31 Aug 202357.3458.6557.3458.2558.2510,331,900
30 Aug 202356.1257.9455.8557.3457.3411,605,600
29 Aug 202354.8756.4554.6356.1256.1210,356,500
28 Aug 202353.7955.2653.5655.1755.1713,560,400
25 Aug 202354.4755.0952.2553.5053.5032,505,500
24 Aug 202363.9764.2356.9457.2957.2927,361,400
23 Aug 202359.4061.7759.1561.5061.5013,460,600
22 Aug 202360.8561.7059.3659.5959.5913,608,900
21 Aug 202357.8560.1557.7860.0360.0312,100,000
18 Aug 202357.6057.8756.6257.5957.5912,325,400
17 Aug 202357.8758.1156.9357.5657.5610,816,700
16 Aug 202359.0159.0157.2557.3757.3711,453,300
15 Aug 202359.3659.9858.7559.1259.128,371,700
14 Aug 202356.6159.7356.3959.5759.5714,179,000
11 Aug 202358.1058.1956.7057.0957.099,950,200
10 Aug 202360.1261.0558.1958.9358.939,706,500
09 Aug 202361.8262.1059.6759.9459.949,272,600
08 Aug 202362.4162.4360.7961.9661.969,182,600
07 Aug 202363.2263.6062.4463.5563.554,769,000
04 Aug 202362.2463.8061.6462.6962.697,625,800
03 Aug 202361.4463.0061.1962.3562.359,047,400
02 Aug 202364.9065.0060.9862.1162.1113,743,500
01 Aug 202364.8766.2964.2365.9365.936,941,300
31 Jul 202365.2466.2664.6965.1365.137,391,800
28 Jul 202365.4065.4164.2564.9164.917,097,900
27 Jul 202365.3566.2463.3063.8963.8910,780,200
26 Jul 202363.1264.1462.2863.7163.719,094,000
25 Jul 202363.3464.7063.2363.9063.906,994,900
24 Jul 202363.6963.7862.4663.1163.115,605,300
21 Jul 202364.1364.6763.1963.4163.4119,044,400
20 Jul 202364.6665.0362.8063.2263.2212,700,300
19 Jul 202366.0066.8164.8665.6365.6310,606,800
18 Jul 202365.4066.0564.2065.7665.769,881,000
17 Jul 202363.5664.9463.0064.5664.568,586,100
14 Jul 202364.5065.1263.1863.4563.4511,405,900
13 Jul 202363.8565.4963.0665.3765.3712,938,400
12 Jul 202363.1263.6961.9462.8862.8811,423,600
11 Jul 202361.7362.2160.4562.1562.1512,004,500
10 Jul 202358.8760.5058.8360.2960.2910,124,900
07 Jul 202359.9160.2658.9859.1559.159,504,300
06 Jul 202358.6158.9757.4358.8258.8210,174,700
06 Jul 20230.06 Dividend
05 Jul 202360.7661.2059.7859.8159.757,279,700
03 Jul 202360.3261.3860.3261.3561.295,699,800
30 Jun 202359.3060.1159.1659.7859.729,058,500
29 Jun 202360.4360.4358.1258.3758.3114,868,400
28 Jun 202358.5761.4658.5760.0760.0110,114,600
27 Jun 202357.9160.7757.7760.5960.5312,291,600
26 Jun 202358.0859.1457.6857.7557.6910,316,000
23 Jun 202357.8158.2656.5957.8257.7624,351,600
22 Jun 202358.1859.7558.0359.1259.069,138,100
21 Jun 202360.6260.9358.7258.8558.7910,386,300
20 Jun 202360.7162.0060.3460.8360.7710,631,700
16 Jun 202362.8163.0760.8161.1261.0617,825,600
15 Jun 202362.1862.8261.5562.0361.9711,443,900
14 Jun 202362.7863.0360.8962.9662.9013,383,900
13 Jun 202363.3263.4361.8163.0562.9912,424,300
12 Jun 202360.8862.2960.8662.0561.9915,907,700
09 Jun 202360.8662.0359.5760.0159.9514,404,400
08 Jun 202359.2160.3658.3659.7259.6612,172,600
07 Jun 202362.2663.6459.1159.3359.2723,824,500
06 Jun 202358.1060.3158.0459.1459.0816,472,000
05 Jun 202359.5859.6057.2658.0357.9715,900,500
02 Jun 202362.2262.4859.1360.1860.1218,012,300
01 Jun 202359.3962.1058.6161.1061.0424,980,300
31 May 202361.8063.1058.3358.4958.4337,896,700
30 May 202367.4967.9961.3163.4063.3451,926,500
26 May 202358.6765.7558.5865.5165.4494,307,300
25 May 202349.0049.7346.7049.4749.4237,900,300
24 May 202345.5046.0845.0045.9845.9313,802,400
23 May 202345.7347.3045.7346.5946.5412,710,600
22 May 202345.0446.6445.0146.4446.399,368,300
19 May 202344.9345.5144.7045.4645.4111,051,700
18 May 202343.5245.0743.5144.7444.7017,331,500
17 May 202342.3043.9142.0443.5943.5512,472,100
16 May 202341.8142.3241.5741.6741.6310,651,500
15 May 202340.3342.0840.1942.0742.038,838,100
12 May 202339.9640.1339.2340.1240.088,537,700
11 May 202340.2640.5239.3039.7339.6912,547,900
10 May 202340.6040.9039.9740.4340.3911,554,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...