Mail

MRVL - Marvell Technology, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	58.67	65.75	58.58	65.51	65.51	94,057,200
25 May 2023	49.00	49.73	46.70	49.47	49.47	37,900,300
24 May 2023	45.50	46.08	45.00	45.98	45.98	13,802,400
23 May 2023	45.73	47.30	45.73	46.59	46.59	12,710,600
22 May 2023	45.04	46.64	45.01	46.44	46.44	9,368,300
19 May 2023	44.93	45.51	44.70	45.46	45.46	11,051,700
18 May 2023	43.52	45.07	43.51	44.74	44.74	17,331,500
17 May 2023	42.30	43.91	42.04	43.59	43.59	12,472,100
16 May 2023	41.81	42.32	41.57	41.67	41.67	10,651,500
15 May 2023	40.33	42.08	40.19	42.07	42.07	8,838,100
12 May 2023	39.96	40.13	39.23	40.12	40.12	8,537,700
11 May 2023	40.26	40.52	39.30	39.73	39.73	12,547,900
10 May 2023	40.60	40.90	39.97	40.43	40.43	11,554,500
09 May 2023	40.19	40.37	39.76	39.99	39.99	10,792,000
08 May 2023	40.85	41.19	40.47	41.01	41.01	7,515,700
05 May 2023	39.88	41.29	39.49	40.97	40.97	14,043,000
04 May 2023	39.13	39.64	38.63	39.34	39.34	11,618,100
03 May 2023	39.10	40.32	38.91	39.52	39.52	10,699,100
02 May 2023	39.61	40.01	38.89	39.49	39.49	14,932,300
01 May 2023	39.68	40.25	39.47	40.01	40.01	11,314,800
28 Apr 2023	38.76	39.52	38.56	39.48	39.48	9,643,800
27 Apr 2023	38.09	38.87	37.71	38.63	38.63	15,976,200
26 Apr 2023	37.70	38.16	37.42	38.08	38.08	11,898,700
25 Apr 2023	38.20	38.22	36.90	36.91	36.91	11,514,900
24 Apr 2023	38.98	39.45	38.42	38.76	38.76	6,290,500
21 Apr 2023	39.20	39.25	37.97	39.02	39.02	13,950,700
20 Apr 2023	40.02	40.74	39.16	39.47	39.47	9,846,100
19 Apr 2023	41.52	41.92	41.00	41.03	41.03	11,253,300
18 Apr 2023	40.99	42.60	40.89	42.24	42.24	16,610,900
17 Apr 2023	39.66	40.62	39.41	40.46	40.46	7,449,200
14 Apr 2023	40.39	41.17	39.89	40.29	40.29	8,209,200
13 Apr 2023	39.90	40.70	39.71	40.39	40.39	8,232,900
12 Apr 2023	40.71	40.93	39.46	39.53	39.53	8,471,400
11 Apr 2023	40.36	40.60	39.84	40.09	40.09	7,298,500
10 Apr 2023	38.73	40.39	38.43	40.34	40.34	8,696,800
06 Apr 2023	39.52	39.94	38.86	39.26	39.26	8,402,500
05 Apr 2023	40.08	40.17	39.20	40.09	40.09	10,814,400
05 Apr 2023	0.06 Dividend
04 Apr 2023	42.09	42.13	40.20	40.48	40.42	10,341,000
03 Apr 2023	42.92	43.29	41.67	41.95	41.89	9,312,300
31 Mar 2023	43.02	43.39	42.70	43.30	43.24	8,714,000
30 Mar 2023	43.58	43.87	42.84	43.25	43.19	9,842,000
29 Mar 2023	41.36	43.06	41.33	42.70	42.64	11,803,500
28 Mar 2023	41.11	41.16	39.57	40.45	40.39	9,832,100
27 Mar 2023	41.49	41.71	40.91	41.21	41.15	8,763,000
24 Mar 2023	41.55	41.83	40.39	41.07	41.01	10,616,000
23 Mar 2023	41.02	43.31	41.01	42.28	42.22	13,344,800
22 Mar 2023	41.01	42.07	40.06	40.16	40.10	9,901,600
21 Mar 2023	40.98	41.77	40.56	41.13	41.07	8,798,600
20 Mar 2023	39.88	40.42	39.51	40.35	40.29	8,976,300
17 Mar 2023	40.23	40.41	39.50	39.97	39.91	15,184,000
16 Mar 2023	37.59	40.53	37.40	40.36	40.30	16,172,700
15 Mar 2023	37.93	38.16	36.75	37.62	37.56	18,999,200
14 Mar 2023	38.92	39.42	37.94	38.61	38.55	16,990,300
13 Mar 2023	38.00	38.85	36.64	37.99	37.93	26,159,500
10 Mar 2023	40.91	40.94	38.14	38.68	38.62	21,552,700
09 Mar 2023	42.95	43.69	40.84	40.91	40.85	12,030,400
08 Mar 2023	41.16	43.18	41.09	43.15	43.09	14,765,400
07 Mar 2023	42.04	42.23	40.87	41.11	41.05	13,917,100
06 Mar 2023	44.34	44.59	41.79	42.27	42.21	19,056,500
03 Mar 2023	41.38	44.28	41.10	44.04	43.97	38,293,200
02 Mar 2023	44.81	46.60	44.05	46.23	46.16	13,617,100
01 Mar 2023	45.36	46.35	45.10	45.36	45.29	7,761,400
28 Feb 2023	44.12	45.70	44.01	45.15	45.08	9,587,000
27 Feb 2023	44.87	44.95	44.23	44.31	44.24	7,026,500
24 Feb 2023	44.49	44.82	43.58	43.85	43.79	9,142,100
23 Feb 2023	45.05	45.37	43.62	45.25	45.18	12,550,700
22 Feb 2023	42.85	43.48	42.14	42.97	42.91	7,643,200
21 Feb 2023	43.56	44.05	42.36	42.60	42.54	9,607,300
17 Feb 2023	45.14	45.29	43.61	44.14	44.07	8,651,900
16 Feb 2023	46.03	47.13	45.64	45.69	45.62	11,002,700
15 Feb 2023	46.40	47.06	45.47	46.74	46.67	8,585,000
14 Feb 2023	45.01	47.50	44.78	47.21	47.14	9,264,500
13 Feb 2023	44.89	45.89	44.20	45.60	45.53	7,045,500
10 Feb 2023	44.62	44.77	43.54	44.55	44.48	7,650,200
09 Feb 2023	45.96	46.47	44.61	45.11	45.04	7,770,300
08 Feb 2023	46.46	46.86	45.05	45.10	45.03	9,069,300
07 Feb 2023	45.40	47.07	44.67	46.78	46.71	10,537,600
06 Feb 2023	45.63	46.70	44.85	45.03	44.96	7,777,300
03 Feb 2023	46.78	48.32	46.51	46.58	46.51	11,962,100
02 Feb 2023	46.99	49.49	46.74	48.76	48.69	17,101,400
01 Feb 2023	43.32	46.49	43.25	46.12	46.05	14,963,200
31 Jan 2023	42.08	43.19	41.82	43.15	43.09	9,438,400
30 Jan 2023	43.48	43.55	41.96	41.99	41.93	10,071,400
27 Jan 2023	43.48	44.80	43.48	44.25	44.18	7,953,000
26 Jan 2023	43.60	44.48	42.80	44.39	44.32	10,503,900
25 Jan 2023	41.72	42.80	40.77	42.74	42.68	9,600,000
24 Jan 2023	42.11	43.28	41.96	42.51	42.45	8,960,300
23 Jan 2023	40.20	42.85	40.10	42.75	42.69	13,619,500
20 Jan 2023	38.95	39.56	38.06	39.48	39.42	15,860,800
19 Jan 2023	39.98	40.23	38.54	38.57	38.51	10,528,300
18 Jan 2023	41.49	41.91	40.03	40.49	40.43	7,445,100
17 Jan 2023	40.62	41.16	40.03	41.03	40.97	13,030,300
13 Jan 2023	38.65	40.76	38.52	40.67	40.61	11,871,700
12 Jan 2023	38.36	40.14	37.42	39.31	39.25	14,713,100
11 Jan 2023	37.31	38.51	36.95	38.42	38.36	10,319,200
10 Jan 2023	36.55	37.34	36.02	37.01	36.96	9,699,600
09 Jan 2023	37.10	38.03	36.76	36.92	36.87	10,529,800
06 Jan 2023	35.15	36.44	33.75	36.10	36.05	21,224,900
05 Jan 2023	35.74	35.99	34.67	34.68	34.63	13,007,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...