MRVL - Marvell Technology, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202358.6765.7558.5865.5165.5194,057,200
25 May 202349.0049.7346.7049.4749.4737,900,300
24 May 202345.5046.0845.0045.9845.9813,802,400
23 May 202345.7347.3045.7346.5946.5912,710,600
22 May 202345.0446.6445.0146.4446.449,368,300
19 May 202344.9345.5144.7045.4645.4611,051,700
18 May 202343.5245.0743.5144.7444.7417,331,500
17 May 202342.3043.9142.0443.5943.5912,472,100
16 May 202341.8142.3241.5741.6741.6710,651,500
15 May 202340.3342.0840.1942.0742.078,838,100
12 May 202339.9640.1339.2340.1240.128,537,700
11 May 202340.2640.5239.3039.7339.7312,547,900
10 May 202340.6040.9039.9740.4340.4311,554,500
09 May 202340.1940.3739.7639.9939.9910,792,000
08 May 202340.8541.1940.4741.0141.017,515,700
05 May 202339.8841.2939.4940.9740.9714,043,000
04 May 202339.1339.6438.6339.3439.3411,618,100
03 May 202339.1040.3238.9139.5239.5210,699,100
02 May 202339.6140.0138.8939.4939.4914,932,300
01 May 202339.6840.2539.4740.0140.0111,314,800
28 Apr 202338.7639.5238.5639.4839.489,643,800
27 Apr 202338.0938.8737.7138.6338.6315,976,200
26 Apr 202337.7038.1637.4238.0838.0811,898,700
25 Apr 202338.2038.2236.9036.9136.9111,514,900
24 Apr 202338.9839.4538.4238.7638.766,290,500
21 Apr 202339.2039.2537.9739.0239.0213,950,700
20 Apr 202340.0240.7439.1639.4739.479,846,100
19 Apr 202341.5241.9241.0041.0341.0311,253,300
18 Apr 202340.9942.6040.8942.2442.2416,610,900
17 Apr 202339.6640.6239.4140.4640.467,449,200
14 Apr 202340.3941.1739.8940.2940.298,209,200
13 Apr 202339.9040.7039.7140.3940.398,232,900
12 Apr 202340.7140.9339.4639.5339.538,471,400
11 Apr 202340.3640.6039.8440.0940.097,298,500
10 Apr 202338.7340.3938.4340.3440.348,696,800
06 Apr 202339.5239.9438.8639.2639.268,402,500
05 Apr 202340.0840.1739.2040.0940.0910,814,400
05 Apr 20230.06 Dividend
04 Apr 202342.0942.1340.2040.4840.4210,341,000
03 Apr 202342.9243.2941.6741.9541.899,312,300
31 Mar 202343.0243.3942.7043.3043.248,714,000
30 Mar 202343.5843.8742.8443.2543.199,842,000
29 Mar 202341.3643.0641.3342.7042.6411,803,500
28 Mar 202341.1141.1639.5740.4540.399,832,100
27 Mar 202341.4941.7140.9141.2141.158,763,000
24 Mar 202341.5541.8340.3941.0741.0110,616,000
23 Mar 202341.0243.3141.0142.2842.2213,344,800
22 Mar 202341.0142.0740.0640.1640.109,901,600
21 Mar 202340.9841.7740.5641.1341.078,798,600
20 Mar 202339.8840.4239.5140.3540.298,976,300
17 Mar 202340.2340.4139.5039.9739.9115,184,000
16 Mar 202337.5940.5337.4040.3640.3016,172,700
15 Mar 202337.9338.1636.7537.6237.5618,999,200
14 Mar 202338.9239.4237.9438.6138.5516,990,300
13 Mar 202338.0038.8536.6437.9937.9326,159,500
10 Mar 202340.9140.9438.1438.6838.6221,552,700
09 Mar 202342.9543.6940.8440.9140.8512,030,400
08 Mar 202341.1643.1841.0943.1543.0914,765,400
07 Mar 202342.0442.2340.8741.1141.0513,917,100
06 Mar 202344.3444.5941.7942.2742.2119,056,500
03 Mar 202341.3844.2841.1044.0443.9738,293,200
02 Mar 202344.8146.6044.0546.2346.1613,617,100
01 Mar 202345.3646.3545.1045.3645.297,761,400
28 Feb 202344.1245.7044.0145.1545.089,587,000
27 Feb 202344.8744.9544.2344.3144.247,026,500
24 Feb 202344.4944.8243.5843.8543.799,142,100
23 Feb 202345.0545.3743.6245.2545.1812,550,700
22 Feb 202342.8543.4842.1442.9742.917,643,200
21 Feb 202343.5644.0542.3642.6042.549,607,300
17 Feb 202345.1445.2943.6144.1444.078,651,900
16 Feb 202346.0347.1345.6445.6945.6211,002,700
15 Feb 202346.4047.0645.4746.7446.678,585,000
14 Feb 202345.0147.5044.7847.2147.149,264,500
13 Feb 202344.8945.8944.2045.6045.537,045,500
10 Feb 202344.6244.7743.5444.5544.487,650,200
09 Feb 202345.9646.4744.6145.1145.047,770,300
08 Feb 202346.4646.8645.0545.1045.039,069,300
07 Feb 202345.4047.0744.6746.7846.7110,537,600
06 Feb 202345.6346.7044.8545.0344.967,777,300
03 Feb 202346.7848.3246.5146.5846.5111,962,100
02 Feb 202346.9949.4946.7448.7648.6917,101,400
01 Feb 202343.3246.4943.2546.1246.0514,963,200
31 Jan 202342.0843.1941.8243.1543.099,438,400
30 Jan 202343.4843.5541.9641.9941.9310,071,400
27 Jan 202343.4844.8043.4844.2544.187,953,000
26 Jan 202343.6044.4842.8044.3944.3210,503,900
25 Jan 202341.7242.8040.7742.7442.689,600,000
24 Jan 202342.1143.2841.9642.5142.458,960,300
23 Jan 202340.2042.8540.1042.7542.6913,619,500
20 Jan 202338.9539.5638.0639.4839.4215,860,800
19 Jan 202339.9840.2338.5438.5738.5110,528,300
18 Jan 202341.4941.9140.0340.4940.437,445,100
17 Jan 202340.6241.1640.0341.0340.9713,030,300
13 Jan 202338.6540.7638.5240.6740.6111,871,700
12 Jan 202338.3640.1437.4239.3139.2514,713,100
11 Jan 202337.3138.5136.9538.4238.3610,319,200
10 Jan 202336.5537.3436.0237.0136.969,699,600
09 Jan 202337.1038.0336.7636.9236.8710,529,800
06 Jan 202335.1536.4433.7536.1036.0521,224,900
05 Jan 202335.7435.9934.6734.6834.6313,007,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...