Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

43.88

-1.44

(-3.18%)

As of 11:46AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Jun 2022	44.60	44.62	43.46	43.88	43.88	3,419,845
28 Jun 2022	47.65	48.61	45.26	45.32	45.32	10,323,300
27 Jun 2022	49.03	49.17	47.37	47.65	47.65	6,915,200
24 Jun 2022	47.21	49.05	46.88	48.22	48.22	20,041,200
23 Jun 2022	47.11	47.14	45.19	46.26	46.26	7,252,400
22 Jun 2022	45.89	47.43	45.75	46.39	46.39	7,504,600
21 Jun 2022	46.90	48.38	46.76	47.03	47.03	8,834,600
17 Jun 2022	45.15	46.20	43.68	46.04	46.04	16,001,300
16 Jun 2022	47.39	47.63	44.33	45.04	45.04	14,987,600
15 Jun 2022	48.70	50.49	47.69	49.20	49.20	11,363,700
14 Jun 2022	49.50	49.84	47.62	48.52	48.52	9,614,100
13 Jun 2022	50.82	51.26	48.66	48.81	48.81	14,442,000
10 Jun 2022	55.22	55.56	52.92	53.07	53.07	12,026,100
09 Jun 2022	58.82	59.84	56.43	56.48	56.48	8,386,600
08 Jun 2022	60.21	61.07	58.74	59.35	59.35	6,343,700
07 Jun 2022	59.00	61.24	58.57	61.02	61.02	7,182,100
06 Jun 2022	60.61	61.18	59.37	59.74	59.74	5,894,900
03 Jun 2022	59.91	61.06	58.79	58.96	58.96	7,897,400
02 Jun 2022	57.17	61.50	57.17	61.43	61.43	10,128,900
01 Jun 2022	59.34	60.16	56.63	58.04	58.04	9,731,600
31 May 2022	60.58	61.00	58.47	59.15	59.15	14,203,200
27 May 2022	60.00	61.40	58.53	60.82	60.82	22,143,000
26 May 2022	53.25	57.23	53.15	56.99	56.99	16,074,500
25 May 2022	51.82	54.48	51.66	53.96	53.96	10,589,800
24 May 2022	53.35	53.58	51.56	52.40	52.40	10,004,900
23 May 2022	52.57	54.96	52.57	54.86	54.86	7,554,400
20 May 2022	55.86	55.91	51.05	54.07	54.07	13,790,100
19 May 2022	54.29	56.33	53.54	54.28	54.28	9,730,100
18 May 2022	57.37	59.10	54.69	55.01	55.01	10,843,400
17 May 2022	57.18	59.01	56.69	58.28	58.28	8,401,100
16 May 2022	57.15	57.35	55.00	55.23	55.23	9,417,900
13 May 2022	53.83	58.03	53.43	57.57	57.57	13,265,900
12 May 2022	51.38	53.66	50.41	52.39	52.39	12,005,800
11 May 2022	54.44	55.69	52.33	52.54	52.54	9,426,400
10 May 2022	55.42	56.55	52.81	55.13	55.13	11,114,200
09 May 2022	56.70	57.69	53.54	53.73	53.73	12,399,900
06 May 2022	58.03	60.51	55.61	57.75	57.75	11,582,300
05 May 2022	61.91	61.99	57.33	58.29	58.29	11,948,900
04 May 2022	60.76	63.11	57.78	62.91	62.91	11,676,300
03 May 2022	60.12	60.72	59.06	60.41	60.41	6,329,400
02 May 2022	58.11	60.09	57.38	60.07	60.07	8,337,300
29 Apr 2022	59.75	62.73	58.01	58.08	58.08	9,138,100
28 Apr 2022	58.34	61.88	57.16	61.06	61.06	11,584,600
27 Apr 2022	57.11	59.58	56.57	56.72	56.72	9,750,000
26 Apr 2022	59.90	60.43	57.85	57.95	57.95	10,787,300
25 Apr 2022	58.49	60.76	58.15	60.69	60.69	10,497,800
22 Apr 2022	59.80	60.52	58.32	58.44	58.44	8,638,100
21 Apr 2022	64.12	65.17	59.50	59.95	59.95	8,136,800
20 Apr 2022	64.50	65.13	62.48	62.94	62.94	6,847,500
19 Apr 2022	60.96	63.92	60.52	63.77	63.77	8,055,100
18 Apr 2022	60.61	62.47	60.15	61.73	61.73	5,830,700
14 Apr 2022	63.61	63.62	60.87	60.97	60.97	7,542,200
13 Apr 2022	60.78	63.75	60.09	63.30	63.30	9,497,400
12 Apr 2022	62.81	63.34	59.75	60.13	60.13	10,070,200
11 Apr 2022	61.81	62.37	60.47	60.73	60.73	12,152,000
08 Apr 2022	65.61	65.74	62.99	63.15	63.15	10,191,000
07 Apr 2022	65.80	67.18	63.53	65.66	65.66	11,019,100
07 Apr 2022	0.06 Dividend
06 Apr 2022	66.77	67.73	64.94	66.50	66.44	14,416,500
05 Apr 2022	72.29	72.32	68.20	68.31	68.25	11,140,000
04 Apr 2022	71.56	73.00	70.73	72.96	72.89	9,622,300
01 Apr 2022	72.00	72.73	69.42	71.07	71.01	8,033,300
31 Mar 2022	73.31	73.80	71.60	71.71	71.65	8,046,700
30 Mar 2022	74.83	75.51	72.26	73.01	72.94	8,727,600
29 Mar 2022	75.92	76.59	74.30	76.16	76.09	7,427,200
28 Mar 2022	73.85	74.44	71.95	74.31	74.24	6,988,200
25 Mar 2022	73.72	74.86	73.01	74.37	74.30	10,992,600
24 Mar 2022	69.98	73.86	69.22	73.76	73.69	9,556,500
23 Mar 2022	70.43	72.02	68.85	68.94	68.88	6,950,300
22 Mar 2022	70.42	72.84	70.33	71.38	71.32	6,645,500
21 Mar 2022	70.66	71.72	69.10	70.71	70.65	7,338,200
18 Mar 2022	69.11	71.77	68.05	71.33	71.27	13,982,500
17 Mar 2022	67.92	69.48	66.91	69.41	69.35	7,304,200
16 Mar 2022	67.00	69.37	65.04	68.91	68.85	13,280,500
15 Mar 2022	61.30	65.97	60.93	65.78	65.72	12,611,200
14 Mar 2022	62.88	63.34	58.84	60.25	60.20	12,496,100
11 Mar 2022	65.97	66.52	62.94	63.09	63.03	6,972,000
10 Mar 2022	65.25	66.67	64.37	65.25	65.19	7,693,800
09 Mar 2022	66.32	67.28	65.00	66.55	66.49	10,367,600
08 Mar 2022	61.17	68.14	60.79	64.51	64.45	14,892,100
07 Mar 2022	64.96	66.59	60.97	61.17	61.11	17,201,600
04 Mar 2022	63.68	68.48	62.35	63.41	63.35	25,845,200
03 Mar 2022	68.33	68.90	64.69	65.20	65.14	18,563,500
02 Mar 2022	66.37	68.50	65.29	67.67	67.61	10,682,300
01 Mar 2022	68.47	68.54	64.14	64.95	64.89	12,371,200
28 Feb 2022	68.00	69.43	66.23	68.33	68.27	12,495,100
25 Feb 2022	67.86	69.32	66.30	68.75	68.69	8,691,700
24 Feb 2022	61.40	68.08	60.96	67.79	67.73	13,272,100
23 Feb 2022	67.53	68.77	64.67	64.82	64.76	9,648,200
22 Feb 2022	66.48	68.87	65.67	66.70	66.64	7,596,000
18 Feb 2022	68.19	69.05	66.26	67.34	67.28	9,049,100
17 Feb 2022	70.40	71.00	67.17	67.55	67.49	12,107,800
16 Feb 2022	72.58	72.83	70.57	72.10	72.03	7,442,300
15 Feb 2022	70.18	74.26	69.83	74.17	74.10	12,663,300
14 Feb 2022	68.08	69.89	66.62	67.75	67.69	12,249,900
11 Feb 2022	73.50	74.84	67.49	67.99	67.93	13,642,800
10 Feb 2022	74.89	78.19	73.18	73.84	73.77	12,088,800
09 Feb 2022	77.65	77.96	75.28	77.74	77.67	10,748,200
08 Feb 2022	71.12	76.76	71.11	76.50	76.43	13,362,600
07 Feb 2022	71.28	73.21	71.09	71.57	71.51	6,969,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,958.81-59.79(-0.54%)

NZD/USD0.6217-0.0022(-0.36%)

ALL ORDS6,877.90-75.50(-1.09%)

OIL111.77+0.01(+0.01%)

GOLD1,817.90-3.30(-0.18%)

Marvell Technology, Inc. (MRVL)

NZX 50
10,958.81
-59.79(-0.54%)

NZD/USD
0.6217
-0.0022(-0.36%)

ALL ORDS
6,877.90
-75.50(-1.09%)

OIL
111.77
+0.01(+0.01%)

GOLD
1,817.90
-3.30(-0.18%)