Canada markets open in 7 hours 38 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
68.21+0.28 (+0.40%)
At close: 04:00PM EDT
68.70 +0.49 (+0.73%)
After hours: 07:58PM EDT
Time Period:
Jul 19, 2023 - Jul 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 202469.7469.9366.0068.2168.2112,538,900
Jul 17, 202472.5072.7267.9167.9367.9318,019,200
Jul 16, 202474.0075.6972.4175.6075.606,787,300
Jul 15, 202473.8874.2672.9373.6073.607,870,800
Jul 12, 202472.9174.7971.5573.5973.5910,186,700
Jul 12, 20240.06 Dividend
Jul 11, 202475.2575.3171.6072.1872.1211,489,800
Jul 10, 202474.1675.8473.2074.8874.828,445,200
Jul 09, 202475.2176.4373.2773.8473.789,080,200
Jul 08, 202472.0575.5571.9974.9174.8512,762,300
Jul 05, 202472.5172.9571.5772.0872.025,403,200
Jul 03, 202470.9873.1470.9872.2072.146,101,800
Jul 02, 202470.7971.7369.8671.6071.548,308,600
Jul 01, 202470.0571.0568.8371.0070.947,210,400
Jun 28, 202469.3172.3069.2569.9069.8422,414,300
Jun 27, 202467.7069.1467.6568.7368.676,039,000
Jun 26, 202468.0868.4767.2868.2768.216,637,300
Jun 25, 202468.1368.6466.8068.2668.2013,948,400
Jun 24, 202471.2771.5667.5367.7767.7113,810,100
Jun 21, 202472.9573.0170.9371.8971.8314,771,000
Jun 20, 202473.1375.3072.8973.2473.1814,490,000
Jun 18, 202472.5574.1372.0173.1473.088,747,400
Jun 17, 202473.4273.4470.7771.8271.769,859,200
Jun 14, 202472.1973.4871.6573.2773.216,029,800
Jun 13, 202474.5975.7071.6572.8772.8117,515,600
Jun 12, 202471.7073.4071.4173.3673.3010,296,500
Jun 11, 202469.0270.7768.6170.4070.346,407,400
Jun 10, 202467.0769.8667.0369.4769.419,191,500
Jun 07, 202468.0168.9667.5267.9967.938,800,000
Jun 06, 202469.4869.9067.8668.1068.048,626,300
Jun 05, 202467.4569.9067.0269.8069.7412,610,900
Jun 04, 202467.6967.7766.1066.3866.3214,604,900
Jun 03, 202470.2071.1667.1068.2168.1512,623,300
May 31, 202476.2976.4767.0668.8168.7537,095,900
May 30, 202475.3977.4475.0876.8576.7914,365,400
May 29, 202476.9177.3975.7075.7875.729,204,400
May 28, 202477.0078.4476.0978.3378.2612,410,800
May 24, 202475.9077.9775.2676.6876.629,348,100
May 23, 202475.8676.2573.1875.0274.9615,618,300
May 22, 202473.8774.1672.7673.6873.627,692,700
May 21, 202472.9273.9472.4273.3073.247,617,000
May 20, 202472.3574.7871.6874.4774.4110,466,000
May 17, 202473.6774.0271.8971.9271.867,874,800
May 16, 202470.7974.5570.7773.0873.0218,116,300
May 15, 202468.9570.1868.1870.1570.0910,009,000
May 14, 202468.4569.0066.9768.0267.969,267,400
May 13, 202469.0070.5368.8569.0268.965,261,400
May 10, 202468.1769.4067.8668.4768.418,484,100
May 09, 202467.8668.9267.5267.6867.6213,647,800
May 08, 202467.8668.7267.5468.1168.056,611,000
May 07, 202469.6869.9768.6468.6868.626,454,800
May 06, 202469.3369.9768.4969.8269.767,018,800
May 03, 202469.0269.3867.5868.5168.459,011,500
May 02, 202465.1267.0964.8566.6766.6112,956,900
May 01, 202464.4966.8463.3463.8263.7711,171,200
Apr 30, 202467.5768.5265.7665.9165.8612,782,900
Apr 29, 202469.5670.0968.1868.7568.699,051,800
Apr 26, 202468.5369.7467.8069.6269.5611,543,800
Apr 25, 202465.5468.0365.4867.4867.4212,342,200
Apr 24, 202464.7765.6663.5864.8564.809,111,600
Apr 23, 202463.6064.6762.9563.8663.819,155,100
Apr 22, 202462.7863.3661.7262.8862.839,851,200
Apr 19, 202464.7565.7261.9462.1362.0814,880,200
Apr 18, 202465.5066.3864.3765.2465.1911,870,200
Apr 17, 202468.4569.3966.3566.4866.429,761,000
Apr 16, 202467.3368.9967.1468.2868.228,642,600
Apr 15, 202471.1671.7867.7067.8867.8212,431,800
Apr 12, 202469.9872.3269.9070.1670.1014,249,100
Apr 11, 202472.2374.0468.5671.5371.4724,859,600
Apr 11, 20240.06 Dividend
Apr 10, 202472.2074.0670.3471.4371.3113,930,500
Apr 09, 202473.2774.0871.8073.3473.229,757,900
Apr 08, 202473.1473.6171.3671.9271.808,656,700
Apr 05, 202471.4272.7271.0572.6572.539,563,800
Apr 04, 202475.0276.2970.4270.8870.7613,364,200
Apr 03, 202473.1675.5372.4673.0372.9111,338,900
Apr 02, 202472.0073.7171.5173.5973.4712,361,400
Apr 01, 202471.4973.9071.4573.2073.0810,137,800
Mar 28, 202472.0072.5870.5370.8870.7612,474,000
Mar 27, 202471.5572.7770.3572.3172.1922,855,100
Mar 26, 202466.9468.9466.8468.2668.1513,401,300
Mar 25, 202465.5667.0764.4466.1266.019,915,500
Mar 22, 202466.3067.2665.7666.5466.4310,232,200
Mar 21, 202468.0068.5666.4566.5966.4817,415,900
Mar 20, 202465.0466.0564.5565.5465.4314,717,300
Mar 19, 202465.0066.0563.4665.0664.9519,428,300
Mar 18, 202467.8368.2266.4667.2067.0911,330,500
Mar 15, 202465.7268.2365.1566.8766.7618,469,300
Mar 14, 202467.3067.4765.2266.0865.9721,934,700
Mar 13, 202470.6670.7167.3167.6367.5227,385,900
Mar 12, 202473.0873.2671.2771.7771.6516,875,600
Mar 11, 202474.0574.0570.9172.3672.2420,587,300
Mar 08, 202480.9581.4075.3875.4275.2940,949,300
Mar 07, 202481.1885.7680.9885.0984.9530,723,300
Mar 06, 202481.6482.5179.7881.3781.2316,829,500
Mar 05, 202478.3079.5977.5478.7378.6011,051,900
Mar 04, 202478.7480.0977.1579.3579.2217,817,800
Mar 01, 202473.9978.0973.4677.6177.4820,445,200
Feb 29, 202468.7871.7968.6871.6671.5414,234,400
Feb 28, 202468.2268.3867.2367.5467.437,690,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...