Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

44.50

+1.59

(+3.71%)

At close: 04:00PM EDT

44.56

+0.06

(+0.13%)

After hours:

07:57PM EDT

Time period:

04 Oct 2021 - 04 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2022	43.61	45.07	43.48	44.50	44.50	9,856,800
30 Sept 2022	42.37	44.85	42.28	42.91	42.91	11,120,900
29 Sept 2022	43.57	43.92	42.11	42.87	42.87	9,648,900
28 Sept 2022	42.67	44.85	42.64	44.55	44.55	9,736,100
27 Sept 2022	43.47	44.09	42.57	43.40	43.40	10,397,000
26 Sept 2022	43.27	44.33	42.52	42.61	42.61	8,920,800
23 Sept 2022	42.88	43.43	42.31	43.29	43.29	11,333,900
22 Sept 2022	45.43	45.52	43.37	43.52	43.52	12,084,400
21 Sept 2022	45.52	48.24	45.35	45.46	45.46	11,894,600
20 Sept 2022	45.66	46.19	45.07	45.29	45.29	5,558,600
19 Sept 2022	45.79	46.73	45.45	46.15	46.15	7,830,200
16 Sept 2022	45.66	46.49	44.95	46.35	46.35	12,443,000
15 Sept 2022	47.90	48.70	46.18	46.67	46.67	8,870,300
14 Sept 2022	48.05	49.45	47.58	48.41	48.41	7,407,200
13 Sept 2022	47.84	48.97	47.35	48.02	48.02	15,732,400
12 Sept 2022	50.03	50.60	49.39	50.25	50.25	9,479,800
09 Sept 2022	48.82	50.10	48.82	49.74	49.74	10,922,400
08 Sept 2022	46.30	48.51	45.68	48.15	48.15	9,918,700
07 Sept 2022	45.60	47.10	45.00	46.76	46.76	11,024,000
06 Sept 2022	45.90	46.11	44.82	45.09	45.09	7,277,200
02 Sept 2022	46.73	47.22	45.39	45.76	45.76	10,356,400
01 Sept 2022	45.41	46.10	43.63	45.97	45.97	16,790,800
31 Aug 2022	47.56	48.08	46.35	46.82	46.82	12,090,000
30 Aug 2022	49.58	49.79	47.20	48.00	48.00	9,703,500
29 Aug 2022	49.60	50.90	48.91	48.99	48.99	10,153,300
26 Aug 2022	54.22	54.29	49.98	50.17	50.17	23,821,800
25 Aug 2022	51.50	55.22	51.17	55.09	55.09	13,229,300
24 Aug 2022	51.51	52.54	51.23	52.24	52.24	6,280,800
23 Aug 2022	51.19	52.52	51.06	51.58	51.58	6,093,600
22 Aug 2022	51.38	52.25	50.55	50.93	50.93	7,438,900
19 Aug 2022	53.42	54.03	52.58	53.14	53.14	7,419,000
18 Aug 2022	52.91	55.77	52.67	54.55	54.55	8,759,200
17 Aug 2022	53.50	53.63	51.64	52.65	52.65	9,196,300
16 Aug 2022	55.22	55.36	53.70	54.35	54.35	5,557,100
15 Aug 2022	54.88	55.87	54.42	55.48	55.48	5,062,800
12 Aug 2022	54.64	55.59	54.18	55.36	55.36	7,408,400
11 Aug 2022	55.80	56.64	53.58	53.71	53.71	8,965,000
10 Aug 2022	53.40	55.34	52.38	54.99	54.99	13,944,900
09 Aug 2022	54.14	54.18	50.42	51.26	51.26	16,556,800
08 Aug 2022	55.61	56.50	53.30	55.59	55.59	13,949,000
05 Aug 2022	56.07	57.60	56.01	56.94	56.94	7,832,700
04 Aug 2022	58.09	58.43	56.59	57.35	57.35	9,768,800
03 Aug 2022	55.57	58.43	55.55	58.22	58.22	9,974,500
02 Aug 2022	54.57	56.90	54.51	55.71	55.71	5,241,600
01 Aug 2022	54.98	55.87	53.97	55.33	55.33	6,959,700
29 Jul 2022	53.63	55.76	53.22	55.68	55.68	9,048,700
28 Jul 2022	53.50	54.09	52.22	53.77	53.77	6,719,900
27 Jul 2022	51.25	53.58	50.71	52.99	52.99	11,212,300
26 Jul 2022	50.50	50.97	48.97	49.48	49.48	7,512,300
25 Jul 2022	51.60	51.78	49.75	50.71	50.71	7,416,600
22 Jul 2022	54.57	54.57	51.35	52.02	52.02	10,205,600
21 Jul 2022	53.76	54.72	52.66	54.57	54.57	7,900,200
20 Jul 2022	52.19	54.04	51.64	53.68	53.68	13,315,500
19 Jul 2022	49.61	52.34	49.52	52.08	52.08	14,093,900
18 Jul 2022	49.37	50.92	48.45	48.62	48.62	12,622,000
15 Jul 2022	47.78	48.33	46.98	48.22	48.22	7,314,800
14 Jul 2022	45.71	47.23	44.79	47.11	47.11	8,595,700
13 Jul 2022	44.59	46.63	44.15	46.14	46.14	6,411,700
12 Jul 2022	45.70	46.44	45.18	45.53	45.53	6,897,600
11 Jul 2022	45.88	46.38	45.01	45.20	45.20	5,744,500
08 Jul 2022	45.43	47.41	45.14	46.99	46.99	9,130,800
07 Jul 2022	45.08	47.02	45.06	46.60	46.60	10,838,200
07 Jul 2022	0.06 Dividend
06 Jul 2022	42.78	44.45	42.50	43.82	43.76	8,859,000
05 Jul 2022	41.39	42.99	41.07	42.98	42.92	9,794,500
01 Jul 2022	42.77	43.55	41.75	42.55	42.49	8,790,100
30 Jun 2022	43.81	45.02	42.55	43.53	43.47	10,010,100
29 Jun 2022	44.60	44.63	43.27	44.32	44.26	8,065,300
28 Jun 2022	47.65	48.61	45.26	45.32	45.26	10,323,300
27 Jun 2022	49.03	49.17	47.37	47.65	47.58	6,915,200
24 Jun 2022	47.21	49.05	46.88	48.22	48.15	20,042,300
23 Jun 2022	47.11	47.14	45.19	46.26	46.20	7,252,400
22 Jun 2022	45.89	47.43	45.75	46.39	46.33	7,504,600
21 Jun 2022	46.90	48.38	46.76	47.03	46.97	8,834,600
17 Jun 2022	45.15	46.20	43.68	46.04	45.98	16,001,800
16 Jun 2022	47.39	47.63	44.33	45.04	44.98	14,987,600
15 Jun 2022	48.70	50.49	47.69	49.20	49.13	11,363,700
14 Jun 2022	49.50	49.84	47.62	48.52	48.45	9,614,100
13 Jun 2022	50.82	51.26	48.66	48.81	48.74	14,442,000
10 Jun 2022	55.22	55.56	52.92	53.07	53.00	12,026,100
09 Jun 2022	58.82	59.84	56.43	56.48	56.40	8,386,600
08 Jun 2022	60.21	61.07	58.74	59.35	59.27	6,343,700
07 Jun 2022	59.00	61.24	58.57	61.02	60.94	7,182,100
06 Jun 2022	60.61	61.18	59.37	59.74	59.66	5,894,900
03 Jun 2022	59.91	61.06	58.79	58.96	58.88	7,900,300
02 Jun 2022	57.17	61.50	57.17	61.43	61.35	10,128,900
01 Jun 2022	59.34	60.16	56.63	58.04	57.96	9,731,600
31 May 2022	60.58	61.00	58.47	59.15	59.07	14,203,200
27 May 2022	60.00	61.40	58.53	60.82	60.74	22,143,000
26 May 2022	53.25	57.23	53.15	56.99	56.91	16,074,500
25 May 2022	51.82	54.48	51.66	53.96	53.89	10,589,800
24 May 2022	53.35	53.58	51.56	52.40	52.33	10,004,900
23 May 2022	52.57	54.96	52.57	54.86	54.78	7,554,400
20 May 2022	55.86	55.91	51.05	54.07	54.00	13,790,100
19 May 2022	54.29	56.33	53.54	54.28	54.21	9,730,100
18 May 2022	57.37	59.10	54.69	55.01	54.93	10,843,400
17 May 2022	57.18	59.01	56.69	58.28	58.20	8,401,100
16 May 2022	57.15	57.35	55.00	55.23	55.15	9,417,900
13 May 2022	53.83	58.03	53.43	57.57	57.49	13,265,900
12 May 2022	51.38	53.66	50.41	52.39	52.32	12,005,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,090.03+130.58(+1.19%)

NZD/USD0.5724-0.0001(-0.01%)

ALL ORDS6,905.30+248.90(+3.74%)

OIL84.02+0.39(+0.47%)

GOLD1,711.90+9.90(+0.58%)

Marvell Technology, Inc. (MRVL)

NZX 50
11,090.03
+130.58(+1.19%)

NZD/USD
0.5724
-0.0001(-0.01%)

ALL ORDS
6,905.30
+248.90(+3.74%)

OIL
84.02
+0.39(+0.47%)

GOLD
1,711.90
+9.90(+0.58%)