Canada markets close in 4 hours 7 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
69.53-0.63 (-0.90%)
As of 11:53AM EDT. Market open.
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202471.1671.7869.2869.5369.533,628,539
Apr 12, 202469.9872.3269.9070.1670.1614,249,100
Apr 11, 202472.2374.0468.5671.5371.5324,859,600
Apr 11, 20240.06 Dividend
Apr 10, 202472.2074.0670.3471.4371.3713,930,500
Apr 09, 202473.2774.0871.8073.3473.289,757,900
Apr 08, 202473.1473.6171.3671.9271.868,656,700
Apr 05, 202471.4272.7271.0572.6572.599,563,800
Apr 04, 202475.0276.2970.4270.8870.8213,364,200
Apr 03, 202473.1675.5372.4673.0372.9711,338,900
Apr 02, 202472.0073.7171.5173.5973.5312,361,400
Apr 01, 202471.4973.9071.4573.2073.1410,137,800
Mar 28, 202472.0072.5870.5370.8870.8212,474,000
Mar 27, 202471.5572.7770.3572.3172.2522,855,100
Mar 26, 202466.9468.9466.8468.2668.2013,401,300
Mar 25, 202465.5667.0764.4466.1266.069,915,500
Mar 22, 202466.3067.2665.7666.5466.4810,232,200
Mar 21, 202468.0068.5666.4566.5966.5317,415,900
Mar 20, 202465.0466.0564.5565.5465.4814,717,300
Mar 19, 202465.0066.0563.4665.0665.0119,428,300
Mar 18, 202467.8368.2266.4667.2067.1411,330,500
Mar 15, 202465.7268.2365.1566.8766.8118,469,300
Mar 14, 202467.3067.4765.2266.0866.0221,934,700
Mar 13, 202470.6670.7167.3167.6367.5727,385,900
Mar 12, 202473.0873.2671.2771.7771.7116,875,600
Mar 11, 202474.0574.0570.9172.3672.3020,587,300
Mar 08, 202480.9581.4075.3875.4275.3640,949,300
Mar 07, 202481.1885.7680.9885.0985.0230,723,300
Mar 06, 202481.6482.5179.7881.3781.3016,829,500
Mar 05, 202478.3079.5977.5478.7378.6611,051,900
Mar 04, 202478.7480.0977.1579.3579.2817,817,800
Mar 01, 202473.9978.0973.4677.6177.5420,445,200
Feb 29, 202468.7871.7968.6871.6671.6014,234,400
Feb 28, 202468.2268.3867.2367.5467.487,690,300
Feb 27, 202469.5371.1669.1169.1369.0710,797,500
Feb 26, 202468.3368.9367.9568.6268.566,307,000
Feb 23, 202469.8570.3867.5367.5867.528,541,900
Feb 22, 202468.8670.4068.2369.8769.8116,683,200
Feb 21, 202464.5065.5563.8665.5265.468,805,200
Feb 20, 202465.8166.0863.5365.0464.9912,304,900
Feb 16, 202467.3168.1765.9666.2966.2311,086,300
Feb 15, 202468.5068.6866.5667.4467.3812,986,600
Feb 14, 202469.4169.5468.0668.9668.9010,569,200
Feb 13, 202467.7569.6767.0668.1368.0712,862,600
Feb 12, 202469.0672.7268.8570.4270.3614,266,600
Feb 09, 202468.2369.4666.9368.8368.7721,879,400
Feb 08, 202470.2072.8669.9671.0270.9617,086,400
Feb 07, 202467.6769.7466.0169.3769.3115,516,000
Feb 06, 202467.2267.4965.8567.0867.028,569,000
Feb 05, 202467.6868.0565.7767.0266.968,514,300
Feb 02, 202467.1068.6766.7067.5367.4711,433,200
Feb 01, 202468.2068.2565.5166.8766.8111,575,400
Jan 31, 202467.4169.4566.6967.7067.6410,017,700
Jan 30, 202470.0070.7668.3468.8368.779,223,600
Jan 29, 202468.4570.2068.1970.1470.088,733,600
Jan 26, 202468.7069.5767.7868.0467.9814,228,700
Jan 25, 202473.4673.5369.9170.0069.9415,890,500
Jan 24, 202471.7573.2471.0972.2872.2213,684,800
Jan 23, 202470.0570.7368.8670.6070.5410,142,400
Jan 22, 202472.1472.5568.9370.1170.0514,311,500
Jan 19, 202469.0071.2168.6271.0871.0218,622,100
Jan 18, 202467.3369.8867.3368.2168.1522,439,700
Jan 17, 202464.6965.4463.2865.3665.3110,483,700
Jan 16, 202465.5766.9964.6665.5265.4610,386,300
Jan 12, 202465.8767.1565.4465.6865.6213,826,900
Jan 11, 202463.4966.0562.9165.8765.8117,050,700
Jan 10, 202464.0164.3062.2463.4363.389,645,300
Jan 09, 202463.1163.9863.0663.4763.4210,379,500
Jan 08, 202460.0064.4659.9564.1164.0618,835,100
Jan 05, 202458.5561.1558.5259.9259.8717,197,500
Jan 04, 202456.0359.0655.6358.0758.0217,872,600
Jan 04, 20240.06 Dividend
Jan 03, 202457.0157.4356.3456.7656.656,446,200
Jan 02, 202459.4659.7657.5558.1758.068,894,100
Dec 29, 202361.3961.5960.0760.3160.204,777,400
Dec 28, 202361.3961.7960.8961.3061.184,109,200
Dec 27, 202361.5061.7060.8961.2661.144,737,100
Dec 26, 202360.6661.4960.5761.1561.034,670,300
Dec 22, 202360.5060.6759.7160.2560.143,676,500
Dec 21, 202359.2560.3759.0160.2560.148,210,500
Dec 20, 202359.3160.6057.5057.5457.4311,758,100
Dec 19, 202359.6259.9259.0759.6659.555,956,600
Dec 18, 202359.5159.9358.3759.7259.618,117,300
Dec 15, 202359.6560.2859.1059.5959.4815,501,500
Dec 14, 202358.0759.9457.8459.2959.1816,705,500
Dec 13, 202354.3457.3454.2057.2157.1012,116,200
Dec 12, 202353.8154.3253.5054.2654.167,184,300
Dec 11, 202353.7454.6152.8954.4854.3813,871,200
Dec 08, 202351.7253.1251.6652.8852.787,076,600
Dec 07, 202350.7752.4950.5652.1952.099,685,800
Dec 06, 202351.5651.8650.3550.4350.338,285,800
Dec 05, 202351.2251.4750.4950.7050.609,851,100
Dec 04, 202352.0252.0850.6352.0151.9113,407,500
Dec 01, 202352.2253.8450.5252.8052.7025,366,700
Nov 30, 202356.7156.9555.2755.7355.6217,162,500
Nov 29, 202356.4957.2455.9056.1055.997,682,500
Nov 28, 202355.7755.7754.6655.5855.477,650,000
Nov 27, 202355.6156.4155.3555.9055.795,724,400
Nov 24, 202355.5056.2355.3756.0355.923,121,700
Nov 22, 202355.0856.3455.0855.5055.397,266,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...