New Zealand markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.58-2.18 (-4.47%)
At close: 04:00PM EST
46.55 -0.03 (-0.06%)
After hours: 07:57PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202346.7848.3246.5146.5846.5811,959,300
02 Feb 202346.9949.4946.7448.7648.7617,101,400
01 Feb 202343.3246.4943.2546.1246.1214,963,200
31 Jan 202342.0843.1941.8243.1543.159,438,400
30 Jan 202343.4843.5541.9641.9941.9910,071,400
27 Jan 202343.4844.8043.4844.2544.257,952,600
26 Jan 202343.6044.4842.8044.3944.3910,503,900
25 Jan 202341.7242.8040.7742.7442.749,600,000
24 Jan 202342.1143.2841.9642.5142.518,960,300
23 Jan 202340.2042.8540.1042.7542.7513,619,500
20 Jan 202338.9539.5638.0639.4839.4815,857,500
19 Jan 202339.9840.2338.5438.5738.5710,528,300
18 Jan 202341.4941.9140.0340.4940.497,445,100
17 Jan 202340.6241.1640.0341.0341.0313,030,300
13 Jan 202338.6540.7638.5240.6740.6711,867,900
12 Jan 202338.3640.1437.4239.3139.3114,713,100
11 Jan 202337.3138.5136.9538.4238.4210,319,200
10 Jan 202336.5537.3436.0237.0137.019,699,600
09 Jan 202337.1038.0336.7636.9236.9210,529,800
06 Jan 202335.1536.4433.7536.1036.1021,219,300
05 Jan 202335.7435.9934.6734.6834.6813,007,300
05 Jan 20230.06 Dividend
04 Jan 202336.8036.9435.6436.6136.5510,226,300
03 Jan 202337.9138.2035.7835.9935.9310,336,700
30 Dec 202235.8837.1035.5837.0436.988,106,100
29 Dec 202236.0937.2335.8036.7636.707,724,300
28 Dec 202235.7836.2335.0935.3835.328,096,200
27 Dec 202236.7236.7435.8536.0535.998,452,600
23 Dec 202236.7437.5836.2937.1937.136,097,600
22 Dec 202237.8738.0436.3637.0737.0114,074,200
21 Dec 202238.1238.9738.1238.8738.819,160,000
20 Dec 202237.9538.1036.9037.8137.7511,441,900
19 Dec 202238.9439.0538.0038.4038.3410,651,200
16 Dec 202239.6140.0038.2938.9938.9320,177,700
15 Dec 202241.6341.6839.9740.0239.9512,079,200
14 Dec 202243.2444.2742.0142.6542.5813,428,200
13 Dec 202245.3245.9942.3343.5143.4412,390,300
12 Dec 202241.5042.8841.0442.5842.519,327,200
09 Dec 202241.6942.7741.1141.5041.437,312,000
08 Dec 202240.5442.0240.1441.7041.639,106,100
07 Dec 202240.4841.2539.8840.4140.348,219,800
06 Dec 202243.0243.2740.7541.0941.028,779,900
05 Dec 202244.0945.0842.3342.9742.9011,345,800
02 Dec 202242.0044.8941.0144.7244.6525,050,200
01 Dec 202247.1247.3444.8345.4045.3315,710,100
30 Nov 202243.1746.6142.6446.5246.4415,933,900
29 Nov 202242.9543.5642.2142.9142.846,747,200
28 Nov 202242.3344.0842.2542.6742.6010,948,100
25 Nov 202243.1743.7942.8842.9842.914,078,200
23 Nov 202243.1644.1542.8543.6843.616,078,700
22 Nov 202241.7542.9341.2542.9242.8511,645,600
21 Nov 202243.0943.3141.4441.5541.4811,008,900
18 Nov 202244.8545.0843.7744.0043.938,687,600
17 Nov 202241.0043.9840.8543.9343.869,368,600
16 Nov 202243.5343.8341.9042.2542.1812,062,700
15 Nov 202245.6246.2243.9244.7044.6311,831,300
14 Nov 202242.9643.4541.8343.1643.0911,645,500
11 Nov 202242.2343.8141.9143.3543.2812,133,800
10 Nov 202239.0142.7239.0042.6542.5817,081,100
09 Nov 202238.6238.8436.7136.7136.6514,401,500
08 Nov 202240.8640.9638.9539.7939.7212,220,700
07 Nov 202239.5639.7238.4739.5139.4515,185,600
04 Nov 202238.4439.9737.9838.9738.9116,070,300
03 Nov 202238.3339.5037.2037.2237.1616,890,300
02 Nov 202240.3641.9939.0039.0538.9913,712,400
01 Nov 202240.8241.0539.3739.7439.677,646,900
31 Oct 202240.4040.7839.2339.6839.6110,413,800
28 Oct 202239.7641.1239.0841.0140.9411,454,800
27 Oct 202240.5042.6240.0340.0639.9918,838,100
26 Oct 202239.8540.6038.5138.7538.6912,260,700
25 Oct 202238.6241.3938.5340.6140.5412,620,300
24 Oct 202239.7339.7536.9038.3938.3313,403,300
21 Oct 202237.6639.6237.5739.5439.489,788,400
20 Oct 202238.3939.9237.8738.0738.0110,037,600
19 Oct 202237.3738.6237.1038.1038.048,271,300
18 Oct 202239.2839.7836.9837.7437.6811,895,700
17 Oct 202238.3639.2437.6037.8737.8111,932,600
14 Oct 202239.9440.0936.9437.0136.9513,050,400
13 Oct 202235.9940.0635.3039.1339.0718,383,900
12 Oct 202238.3038.5637.4137.9837.9212,698,400
11 Oct 202240.0040.1138.0038.6638.6017,731,600
10 Oct 202241.9342.1539.2040.3040.2312,942,600
07 Oct 202246.1646.3942.2342.3542.2818,033,800
06 Oct 202248.3149.3047.6447.9647.8812,586,400
06 Oct 20220.06 Dividend
05 Oct 202245.9149.0845.5748.3648.2215,167,900
04 Oct 202246.1647.2146.0847.0446.909,763,200
03 Oct 202243.6145.0743.4844.5044.379,859,700
30 Sept 202242.3744.8542.2842.9142.7911,123,300
29 Sept 202243.5743.9242.1142.8742.759,648,900
28 Sept 202242.6744.8542.6444.5544.429,736,100
27 Sept 202243.4744.0942.5743.4043.2810,397,000
26 Sept 202243.2744.3342.5242.6142.498,920,800
23 Sept 202242.8843.4342.3143.2943.1711,335,200
22 Sept 202245.4345.5243.3743.5243.3912,084,400
21 Sept 202245.5248.2445.3545.4645.3311,894,600
20 Sept 202245.6646.1945.0745.2945.165,558,600
19 Sept 202245.7946.7345.4546.1546.027,830,200
16 Sept 202245.6646.4944.9546.3546.2212,443,800
15 Sept 202247.9048.7046.1846.6746.548,870,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...