New Zealand markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.89-0.78 (-1.00%)
At close: 04:00PM EST
77.40 +0.51 (+0.66%)
After hours: 07:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202278.3479.3375.7776.8976.8912,147,100
18 Jan 202280.3081.5477.4277.6777.6712,375,000
14 Jan 202277.8283.1377.8283.0083.0014,771,400
13 Jan 202285.9186.6578.5078.6578.6513,860,600
12 Jan 202286.6987.4284.4084.9484.949,308,700
11 Jan 202281.1886.4280.8086.2386.2315,358,700
10 Jan 202281.1182.3377.3982.2182.2116,685,000
07 Jan 202285.4785.8782.5983.1183.1110,283,100
06 Jan 202282.7186.2782.0085.5385.539,697,100
06 Jan 20220.06 Dividend
05 Jan 202287.0489.6983.9984.1284.0611,010,500
04 Jan 202290.2891.7886.4188.3788.3111,874,900
03 Jan 202287.9590.0587.8289.4389.376,813,000
31 Dec 202187.5988.5487.4587.4987.433,611,600
30 Dec 202188.5488.9987.2387.4487.384,303,100
29 Dec 202188.0788.9787.7188.5488.483,583,000
28 Dec 202190.9891.0687.7687.9987.935,798,700
27 Dec 202188.0091.1887.8090.8190.757,116,000
23 Dec 202188.2489.5287.4587.6887.628,016,500
22 Dec 202186.1988.4085.4788.2988.239,516,400
21 Dec 202186.6487.2984.4686.3086.2410,103,700
20 Dec 202182.7384.5482.5084.1784.119,546,800
17 Dec 202182.0085.3781.5884.0383.9716,185,600
16 Dec 202189.5989.8882.6383.5983.5317,014,800
15 Dec 202185.4388.8484.0088.3788.3114,422,000
14 Dec 202184.8986.6384.3685.2985.238,596,000
13 Dec 202189.4489.8286.4986.5986.537,371,500
10 Dec 202191.3392.2888.2289.0288.969,657,300
09 Dec 202190.6692.7989.6790.0389.9711,836,000
08 Dec 202190.7793.8589.4091.2991.2214,554,700
07 Dec 202187.4692.4086.8991.5191.4421,126,700
06 Dec 202183.5186.3780.3785.4385.3715,634,400
03 Dec 202185.8988.4980.4783.5983.5351,004,400
02 Dec 202170.3472.1669.3071.0370.9810,772,600
01 Dec 202172.7575.0270.8370.9570.908,805,800
30 Nov 202174.8475.1470.8071.1771.1213,173,200
29 Nov 202173.3675.2973.0075.0274.979,161,400
26 Nov 202172.7074.1471.5371.9971.944,596,000
24 Nov 202172.4774.0071.8073.8673.814,826,000
23 Nov 202173.0374.0071.2773.2273.175,790,300
22 Nov 202175.1076.1272.4472.7572.708,644,300
19 Nov 202175.1375.7974.3574.5874.535,458,300
18 Nov 202174.7075.2574.2075.1575.105,796,100
17 Nov 202173.8874.3373.1473.6473.594,145,700
16 Nov 202172.6874.1071.9473.8273.775,087,200
15 Nov 202173.5673.6671.5372.9272.874,021,200
12 Nov 202173.8274.4972.5973.4873.435,453,300
11 Nov 202171.5873.5271.5673.4273.375,485,300
10 Nov 202171.9673.2570.6370.9770.926,471,400
09 Nov 202173.7474.0672.1872.9472.894,937,900
08 Nov 202172.1573.7671.7973.0072.956,823,700
05 Nov 202172.0072.9271.3071.8671.816,338,100
04 Nov 202169.8171.6368.8471.5471.498,692,300
03 Nov 202169.6669.7168.8169.2569.204,134,800
02 Nov 202169.0071.4068.9169.9169.867,087,800
01 Nov 202168.6768.9767.7768.9668.916,106,600
29 Oct 202167.8868.8867.7568.5068.455,435,800
28 Oct 202168.1568.5967.6468.4868.433,526,800
27 Oct 202167.5068.5567.1567.7067.654,912,000
26 Oct 202168.6869.0967.6767.7367.686,211,600
25 Oct 202166.7067.9866.3867.6767.624,999,700
22 Oct 202167.5067.7065.8766.3166.265,228,000
21 Oct 202166.5867.1165.9467.0767.025,297,600
20 Oct 202167.6868.0066.6567.1967.143,979,700
19 Oct 202167.3568.1266.6267.8567.807,367,500
18 Oct 202165.3267.2265.0267.1767.125,342,300
15 Oct 202165.9066.2865.2665.6565.605,964,800
14 Oct 202164.9166.1464.5265.2965.248,489,200
13 Oct 202164.3464.7063.2063.4263.376,696,100
12 Oct 202164.4464.5362.5063.5963.546,357,800
11 Oct 202164.2664.8763.3963.4463.394,063,400
08 Oct 202165.4465.6064.3264.6264.575,661,200
07 Oct 202165.0067.1964.5165.1565.1015,222,500
07 Oct 20210.06 Dividend
06 Oct 202158.6864.2758.5263.7563.6416,659,300
05 Oct 202158.3860.0658.2659.3959.297,195,800
04 Oct 202159.4559.4756.8657.5957.496,955,500
01 Oct 202160.8060.8758.3559.8359.736,822,700
30 Sep 202160.4661.6460.2460.3160.214,970,000
29 Sep 202161.0861.8260.0860.1560.054,583,700
28 Sep 202161.4261.8960.6760.7560.656,982,100
27 Sep 202162.7663.5862.0663.0762.974,097,500
24 Sep 202163.0063.9562.6363.6163.502,912,400
23 Sep 202162.8663.9862.8263.4463.344,530,000
22 Sep 202161.5062.8661.2762.6762.573,595,700
21 Sep 202161.0561.4960.1761.0360.933,468,500
20 Sep 202160.8061.2459.3960.6860.587,158,700
17 Sep 202163.1463.1461.7462.1062.0011,428,300
16 Sep 202161.9263.3361.6363.2563.154,391,500
15 Sep 202162.3262.9461.8362.4662.364,436,900
14 Sep 202162.6063.0361.8662.3062.203,323,700
13 Sep 202161.9362.4661.0562.3862.285,246,900
10 Sep 202161.9262.6061.1261.1761.074,429,100
09 Sep 202160.5261.8560.5061.2561.153,304,900
08 Sep 202160.8761.3459.9060.3760.273,292,600
07 Sep 202161.7662.0461.2161.2461.143,020,100
03 Sep 202161.2762.2061.1061.5161.412,518,000
02 Sep 202161.2761.5060.7861.3261.222,777,300
01 Sep 202161.6261.7060.6060.7260.624,968,300
31 Aug 202162.0062.0561.1161.1961.095,267,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...