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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	46.78	48.32	46.51	46.58	46.58	11,959,300
02 Feb 2023	46.99	49.49	46.74	48.76	48.76	17,101,400
01 Feb 2023	43.32	46.49	43.25	46.12	46.12	14,963,200
31 Jan 2023	42.08	43.19	41.82	43.15	43.15	9,438,400
30 Jan 2023	43.48	43.55	41.96	41.99	41.99	10,071,400
27 Jan 2023	43.48	44.80	43.48	44.25	44.25	7,952,600
26 Jan 2023	43.60	44.48	42.80	44.39	44.39	10,503,900
25 Jan 2023	41.72	42.80	40.77	42.74	42.74	9,600,000
24 Jan 2023	42.11	43.28	41.96	42.51	42.51	8,960,300
23 Jan 2023	40.20	42.85	40.10	42.75	42.75	13,619,500
20 Jan 2023	38.95	39.56	38.06	39.48	39.48	15,857,500
19 Jan 2023	39.98	40.23	38.54	38.57	38.57	10,528,300
18 Jan 2023	41.49	41.91	40.03	40.49	40.49	7,445,100
17 Jan 2023	40.62	41.16	40.03	41.03	41.03	13,030,300
13 Jan 2023	38.65	40.76	38.52	40.67	40.67	11,867,900
12 Jan 2023	38.36	40.14	37.42	39.31	39.31	14,713,100
11 Jan 2023	37.31	38.51	36.95	38.42	38.42	10,319,200
10 Jan 2023	36.55	37.34	36.02	37.01	37.01	9,699,600
09 Jan 2023	37.10	38.03	36.76	36.92	36.92	10,529,800
06 Jan 2023	35.15	36.44	33.75	36.10	36.10	21,219,300
05 Jan 2023	35.74	35.99	34.67	34.68	34.68	13,007,300
05 Jan 2023	0.06 Dividend
04 Jan 2023	36.80	36.94	35.64	36.61	36.55	10,226,300
03 Jan 2023	37.91	38.20	35.78	35.99	35.93	10,336,700
30 Dec 2022	35.88	37.10	35.58	37.04	36.98	8,106,100
29 Dec 2022	36.09	37.23	35.80	36.76	36.70	7,724,300
28 Dec 2022	35.78	36.23	35.09	35.38	35.32	8,096,200
27 Dec 2022	36.72	36.74	35.85	36.05	35.99	8,452,600
23 Dec 2022	36.74	37.58	36.29	37.19	37.13	6,097,600
22 Dec 2022	37.87	38.04	36.36	37.07	37.01	14,074,200
21 Dec 2022	38.12	38.97	38.12	38.87	38.81	9,160,000
20 Dec 2022	37.95	38.10	36.90	37.81	37.75	11,441,900
19 Dec 2022	38.94	39.05	38.00	38.40	38.34	10,651,200
16 Dec 2022	39.61	40.00	38.29	38.99	38.93	20,177,700
15 Dec 2022	41.63	41.68	39.97	40.02	39.95	12,079,200
14 Dec 2022	43.24	44.27	42.01	42.65	42.58	13,428,200
13 Dec 2022	45.32	45.99	42.33	43.51	43.44	12,390,300
12 Dec 2022	41.50	42.88	41.04	42.58	42.51	9,327,200
09 Dec 2022	41.69	42.77	41.11	41.50	41.43	7,312,000
08 Dec 2022	40.54	42.02	40.14	41.70	41.63	9,106,100
07 Dec 2022	40.48	41.25	39.88	40.41	40.34	8,219,800
06 Dec 2022	43.02	43.27	40.75	41.09	41.02	8,779,900
05 Dec 2022	44.09	45.08	42.33	42.97	42.90	11,345,800
02 Dec 2022	42.00	44.89	41.01	44.72	44.65	25,050,200
01 Dec 2022	47.12	47.34	44.83	45.40	45.33	15,710,100
30 Nov 2022	43.17	46.61	42.64	46.52	46.44	15,933,900
29 Nov 2022	42.95	43.56	42.21	42.91	42.84	6,747,200
28 Nov 2022	42.33	44.08	42.25	42.67	42.60	10,948,100
25 Nov 2022	43.17	43.79	42.88	42.98	42.91	4,078,200
23 Nov 2022	43.16	44.15	42.85	43.68	43.61	6,078,700
22 Nov 2022	41.75	42.93	41.25	42.92	42.85	11,645,600
21 Nov 2022	43.09	43.31	41.44	41.55	41.48	11,008,900
18 Nov 2022	44.85	45.08	43.77	44.00	43.93	8,687,600
17 Nov 2022	41.00	43.98	40.85	43.93	43.86	9,368,600
16 Nov 2022	43.53	43.83	41.90	42.25	42.18	12,062,700
15 Nov 2022	45.62	46.22	43.92	44.70	44.63	11,831,300
14 Nov 2022	42.96	43.45	41.83	43.16	43.09	11,645,500
11 Nov 2022	42.23	43.81	41.91	43.35	43.28	12,133,800
10 Nov 2022	39.01	42.72	39.00	42.65	42.58	17,081,100
09 Nov 2022	38.62	38.84	36.71	36.71	36.65	14,401,500
08 Nov 2022	40.86	40.96	38.95	39.79	39.72	12,220,700
07 Nov 2022	39.56	39.72	38.47	39.51	39.45	15,185,600
04 Nov 2022	38.44	39.97	37.98	38.97	38.91	16,070,300
03 Nov 2022	38.33	39.50	37.20	37.22	37.16	16,890,300
02 Nov 2022	40.36	41.99	39.00	39.05	38.99	13,712,400
01 Nov 2022	40.82	41.05	39.37	39.74	39.67	7,646,900
31 Oct 2022	40.40	40.78	39.23	39.68	39.61	10,413,800
28 Oct 2022	39.76	41.12	39.08	41.01	40.94	11,454,800
27 Oct 2022	40.50	42.62	40.03	40.06	39.99	18,838,100
26 Oct 2022	39.85	40.60	38.51	38.75	38.69	12,260,700
25 Oct 2022	38.62	41.39	38.53	40.61	40.54	12,620,300
24 Oct 2022	39.73	39.75	36.90	38.39	38.33	13,403,300
21 Oct 2022	37.66	39.62	37.57	39.54	39.48	9,788,400
20 Oct 2022	38.39	39.92	37.87	38.07	38.01	10,037,600
19 Oct 2022	37.37	38.62	37.10	38.10	38.04	8,271,300
18 Oct 2022	39.28	39.78	36.98	37.74	37.68	11,895,700
17 Oct 2022	38.36	39.24	37.60	37.87	37.81	11,932,600
14 Oct 2022	39.94	40.09	36.94	37.01	36.95	13,050,400
13 Oct 2022	35.99	40.06	35.30	39.13	39.07	18,383,900
12 Oct 2022	38.30	38.56	37.41	37.98	37.92	12,698,400
11 Oct 2022	40.00	40.11	38.00	38.66	38.60	17,731,600
10 Oct 2022	41.93	42.15	39.20	40.30	40.23	12,942,600
07 Oct 2022	46.16	46.39	42.23	42.35	42.28	18,033,800
06 Oct 2022	48.31	49.30	47.64	47.96	47.88	12,586,400
06 Oct 2022	0.06 Dividend
05 Oct 2022	45.91	49.08	45.57	48.36	48.22	15,167,900
04 Oct 2022	46.16	47.21	46.08	47.04	46.90	9,763,200
03 Oct 2022	43.61	45.07	43.48	44.50	44.37	9,859,700
30 Sept 2022	42.37	44.85	42.28	42.91	42.79	11,123,300
29 Sept 2022	43.57	43.92	42.11	42.87	42.75	9,648,900
28 Sept 2022	42.67	44.85	42.64	44.55	44.42	9,736,100
27 Sept 2022	43.47	44.09	42.57	43.40	43.28	10,397,000
26 Sept 2022	43.27	44.33	42.52	42.61	42.49	8,920,800
23 Sept 2022	42.88	43.43	42.31	43.29	43.17	11,335,200
22 Sept 2022	45.43	45.52	43.37	43.52	43.39	12,084,400
21 Sept 2022	45.52	48.24	45.35	45.46	45.33	11,894,600
20 Sept 2022	45.66	46.19	45.07	45.29	45.16	5,558,600
19 Sept 2022	45.79	46.73	45.45	46.15	46.02	7,830,200
16 Sept 2022	45.66	46.49	44.95	46.35	46.22	12,443,800
15 Sept 2022	47.90	48.70	46.18	46.67	46.54	8,870,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,197.15+44.95(+0.37%)

NZD/USD0.6334+0.0004(+0.06%)

ALL ORDS7,745.90-25.90(-0.33%)

OIL73.47+0.08(+0.11%)

GOLD1,889.10+12.50(+0.67%)

Marvell Technology, Inc. (MRVL)

NZX 50
12,197.15
+44.95(+0.37%)

NZD/USD
0.6334
+0.0004(+0.06%)

ALL ORDS
7,745.90
-25.90(-0.33%)

OIL
73.47
+0.08(+0.11%)

GOLD
1,889.10
+12.50(+0.67%)