New Zealand markets open in 6 hours 14 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.88-1.44 (-3.18%)
As of 11:46AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202244.6044.6243.4643.8843.883,419,845
28 Jun 202247.6548.6145.2645.3245.3210,323,300
27 Jun 202249.0349.1747.3747.6547.656,915,200
24 Jun 202247.2149.0546.8848.2248.2220,041,200
23 Jun 202247.1147.1445.1946.2646.267,252,400
22 Jun 202245.8947.4345.7546.3946.397,504,600
21 Jun 202246.9048.3846.7647.0347.038,834,600
17 Jun 202245.1546.2043.6846.0446.0416,001,300
16 Jun 202247.3947.6344.3345.0445.0414,987,600
15 Jun 202248.7050.4947.6949.2049.2011,363,700
14 Jun 202249.5049.8447.6248.5248.529,614,100
13 Jun 202250.8251.2648.6648.8148.8114,442,000
10 Jun 202255.2255.5652.9253.0753.0712,026,100
09 Jun 202258.8259.8456.4356.4856.488,386,600
08 Jun 202260.2161.0758.7459.3559.356,343,700
07 Jun 202259.0061.2458.5761.0261.027,182,100
06 Jun 202260.6161.1859.3759.7459.745,894,900
03 Jun 202259.9161.0658.7958.9658.967,897,400
02 Jun 202257.1761.5057.1761.4361.4310,128,900
01 Jun 202259.3460.1656.6358.0458.049,731,600
31 May 202260.5861.0058.4759.1559.1514,203,200
27 May 202260.0061.4058.5360.8260.8222,143,000
26 May 202253.2557.2353.1556.9956.9916,074,500
25 May 202251.8254.4851.6653.9653.9610,589,800
24 May 202253.3553.5851.5652.4052.4010,004,900
23 May 202252.5754.9652.5754.8654.867,554,400
20 May 202255.8655.9151.0554.0754.0713,790,100
19 May 202254.2956.3353.5454.2854.289,730,100
18 May 202257.3759.1054.6955.0155.0110,843,400
17 May 202257.1859.0156.6958.2858.288,401,100
16 May 202257.1557.3555.0055.2355.239,417,900
13 May 202253.8358.0353.4357.5757.5713,265,900
12 May 202251.3853.6650.4152.3952.3912,005,800
11 May 202254.4455.6952.3352.5452.549,426,400
10 May 202255.4256.5552.8155.1355.1311,114,200
09 May 202256.7057.6953.5453.7353.7312,399,900
06 May 202258.0360.5155.6157.7557.7511,582,300
05 May 202261.9161.9957.3358.2958.2911,948,900
04 May 202260.7663.1157.7862.9162.9111,676,300
03 May 202260.1260.7259.0660.4160.416,329,400
02 May 202258.1160.0957.3860.0760.078,337,300
29 Apr 202259.7562.7358.0158.0858.089,138,100
28 Apr 202258.3461.8857.1661.0661.0611,584,600
27 Apr 202257.1159.5856.5756.7256.729,750,000
26 Apr 202259.9060.4357.8557.9557.9510,787,300
25 Apr 202258.4960.7658.1560.6960.6910,497,800
22 Apr 202259.8060.5258.3258.4458.448,638,100
21 Apr 202264.1265.1759.5059.9559.958,136,800
20 Apr 202264.5065.1362.4862.9462.946,847,500
19 Apr 202260.9663.9260.5263.7763.778,055,100
18 Apr 202260.6162.4760.1561.7361.735,830,700
14 Apr 202263.6163.6260.8760.9760.977,542,200
13 Apr 202260.7863.7560.0963.3063.309,497,400
12 Apr 202262.8163.3459.7560.1360.1310,070,200
11 Apr 202261.8162.3760.4760.7360.7312,152,000
08 Apr 202265.6165.7462.9963.1563.1510,191,000
07 Apr 202265.8067.1863.5365.6665.6611,019,100
07 Apr 20220.06 Dividend
06 Apr 202266.7767.7364.9466.5066.4414,416,500
05 Apr 202272.2972.3268.2068.3168.2511,140,000
04 Apr 202271.5673.0070.7372.9672.899,622,300
01 Apr 202272.0072.7369.4271.0771.018,033,300
31 Mar 202273.3173.8071.6071.7171.658,046,700
30 Mar 202274.8375.5172.2673.0172.948,727,600
29 Mar 202275.9276.5974.3076.1676.097,427,200
28 Mar 202273.8574.4471.9574.3174.246,988,200
25 Mar 202273.7274.8673.0174.3774.3010,992,600
24 Mar 202269.9873.8669.2273.7673.699,556,500
23 Mar 202270.4372.0268.8568.9468.886,950,300
22 Mar 202270.4272.8470.3371.3871.326,645,500
21 Mar 202270.6671.7269.1070.7170.657,338,200
18 Mar 202269.1171.7768.0571.3371.2713,982,500
17 Mar 202267.9269.4866.9169.4169.357,304,200
16 Mar 202267.0069.3765.0468.9168.8513,280,500
15 Mar 202261.3065.9760.9365.7865.7212,611,200
14 Mar 202262.8863.3458.8460.2560.2012,496,100
11 Mar 202265.9766.5262.9463.0963.036,972,000
10 Mar 202265.2566.6764.3765.2565.197,693,800
09 Mar 202266.3267.2865.0066.5566.4910,367,600
08 Mar 202261.1768.1460.7964.5164.4514,892,100
07 Mar 202264.9666.5960.9761.1761.1117,201,600
04 Mar 202263.6868.4862.3563.4163.3525,845,200
03 Mar 202268.3368.9064.6965.2065.1418,563,500
02 Mar 202266.3768.5065.2967.6767.6110,682,300
01 Mar 202268.4768.5464.1464.9564.8912,371,200
28 Feb 202268.0069.4366.2368.3368.2712,495,100
25 Feb 202267.8669.3266.3068.7568.698,691,700
24 Feb 202261.4068.0860.9667.7967.7313,272,100
23 Feb 202267.5368.7764.6764.8264.769,648,200
22 Feb 202266.4868.8765.6766.7066.647,596,000
18 Feb 202268.1969.0566.2667.3467.289,049,100
17 Feb 202270.4071.0067.1767.5567.4912,107,800
16 Feb 202272.5872.8370.5772.1072.037,442,300
15 Feb 202270.1874.2669.8374.1774.1012,663,300
14 Feb 202268.0869.8966.6267.7567.6912,249,900
11 Feb 202273.5074.8467.4967.9967.9313,642,800
10 Feb 202274.8978.1973.1873.8473.7712,088,800
09 Feb 202277.6577.9675.2877.7477.6710,748,200
08 Feb 202271.1276.7671.1176.5076.4313,362,600
07 Feb 202271.2873.2171.0971.5771.516,969,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...