Canada markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
74.01+1.53 (+2.11%)
At close: 04:00PM EDT
73.93 -0.08 (-0.11%)
After hours: 07:59PM EDT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 202471.9574.5171.7774.0174.017,650,100
Oct 11, 20240.06 Dividend
Oct 10, 202472.0172.8871.4872.5472.487,658,400
Oct 09, 202472.8373.7071.5672.8472.788,105,200
Oct 08, 202472.6573.7871.8173.1173.059,750,100
Oct 07, 202472.1674.4671.9073.7273.668,227,200
Oct 04, 202473.7274.2572.6173.4173.3510,249,200
Oct 03, 202471.0373.8470.8672.2472.188,344,400
Oct 02, 202470.5072.9870.0272.0471.9810,872,900
Oct 01, 202472.0372.7869.9970.3170.2512,896,400
Sept 30, 202470.5372.1970.2472.1272.069,082,900
Sept 27, 202473.2073.3570.0670.9970.9312,366,900
Sept 26, 202473.7974.8371.4773.4573.3911,715,300
Sept 25, 202470.7071.9970.3171.1871.129,341,100
Sept 24, 202472.4172.6670.8571.2071.147,702,100
Sept 23, 202473.8774.1170.0771.8171.7514,430,600
Sept 20, 202474.4874.7572.4473.8773.8114,307,500
Sept 19, 202474.8376.0273.5174.8874.8212,149,600
Sept 18, 202473.0074.0671.4171.5571.498,449,200
Sept 17, 202474.0074.2371.9772.7772.716,346,700
Sept 16, 202473.8774.4272.4473.4073.347,666,700
Sept 13, 202475.0175.9173.2874.4874.428,863,600
Sept 12, 202474.0775.6273.3174.3074.2410,597,700
Sept 11, 202472.8775.1570.9574.8974.8314,571,600
Sept 10, 202468.5671.8768.4871.6071.5412,203,700
Sept 09, 202467.8469.0367.5168.9368.8711,622,600
Sept 06, 202469.5069.5965.5366.2066.1517,130,900
Sept 05, 202469.7271.9969.3669.8969.838,823,800
Sept 04, 202469.0872.1668.5670.8770.8111,815,400
Sept 03, 202474.5875.0069.5470.0269.9622,273,200
Aug 30, 202478.3079.0072.7176.2476.1832,029,800
Aug 29, 202469.1471.7668.8369.8469.7816,527,000
Aug 28, 202469.1069.9767.6368.4468.388,661,000
Aug 27, 202468.3370.1967.0469.7169.656,699,300
Aug 26, 202470.9771.8568.5868.8268.7610,382,000
Aug 23, 202470.4672.5870.0171.8471.7812,982,800
Aug 22, 202471.5071.7868.3968.6668.609,705,600
Aug 21, 202470.3071.5069.4971.3471.289,332,700
Aug 20, 202470.0071.0168.8669.4169.3510,304,300
Aug 19, 202468.9271.1667.5771.0470.989,607,200
Aug 16, 202468.1270.3568.0269.3269.2611,575,800
Aug 15, 202466.7769.8065.9569.3369.2717,091,400
Aug 14, 202464.3565.0562.8963.7963.747,701,300
Aug 13, 202462.0064.5860.7464.0564.0011,852,500
Aug 12, 202460.9461.6259.9660.5160.468,332,500
Aug 09, 202460.6461.3659.7360.5660.517,720,100
Aug 08, 202458.3061.2357.3061.1661.1113,045,500
Aug 07, 202460.3561.5256.0356.1556.1011,349,500
Aug 06, 202458.9659.9356.8858.2258.1711,107,100
Aug 05, 202453.4358.8253.1957.6757.6214,025,800
Aug 02, 202460.5660.8257.9859.2559.2020,178,800
Aug 01, 202465.5566.9062.1463.0663.0114,189,300
Jul 31, 202466.5267.3964.9266.9866.9214,508,100
Jul 30, 202464.8865.4762.2962.8062.7510,623,700
Jul 29, 202465.9066.7564.0964.4864.438,623,400
Jul 26, 202465.9166.3064.6765.7265.678,626,600
Jul 25, 202463.8566.6162.1263.9963.9413,634,700
Jul 24, 202467.0567.8564.2564.3564.3010,741,400
Jul 23, 202468.0369.9168.0368.3968.335,956,600
Jul 22, 202468.1369.1666.3469.0168.9510,653,300
Jul 19, 202468.0968.5266.0366.5166.459,367,800
Jul 18, 202469.7469.9366.0068.2168.1512,542,600
Jul 17, 202472.5072.7267.9167.9367.8718,019,200
Jul 16, 202474.0075.6972.4175.6075.546,787,300
Jul 15, 202473.8874.2672.9373.6073.547,870,800
Jul 12, 202472.9174.7971.5573.5973.5310,190,800
Jul 12, 20240.06 Dividend
Jul 11, 202475.2575.3171.6072.1872.0611,489,800
Jul 10, 202474.1675.8473.2074.8874.768,445,200
Jul 09, 202475.2176.4373.2773.8473.729,080,200
Jul 08, 202472.0575.5571.9974.9174.7912,762,300
Jul 05, 202472.5172.9571.5772.0871.965,403,200
Jul 03, 202470.9873.1470.9872.2072.086,101,800
Jul 02, 202470.7971.7369.8671.6071.488,308,600
Jul 01, 202470.0571.0568.8371.0070.887,210,400
Jun 28, 202469.3172.3069.2569.9069.7822,414,300
Jun 27, 202467.7069.1467.6568.7368.626,039,000
Jun 26, 202468.0868.4767.2868.2768.166,637,300
Jun 25, 202468.1368.6466.8068.2668.1513,948,400
Jun 24, 202471.2771.5667.5367.7767.6613,810,100
Jun 21, 202472.9573.0170.9371.8971.7714,771,000
Jun 20, 202473.1375.3072.8973.2473.1214,490,000
Jun 18, 202472.5574.1372.0173.1473.028,747,400
Jun 17, 202473.4273.4470.7771.8271.709,859,200
Jun 14, 202472.1973.4871.6573.2773.156,029,800
Jun 13, 202474.5975.7071.6572.8772.7517,515,600
Jun 12, 202471.7073.4071.4173.3673.2410,296,500
Jun 11, 202469.0270.7768.6170.4070.286,407,400
Jun 10, 202467.0769.8667.0369.4769.359,191,500
Jun 07, 202468.0168.9667.5267.9967.888,800,000
Jun 06, 202469.4869.9067.8668.1067.998,626,300
Jun 05, 202467.4569.9067.0269.8069.6812,610,900
Jun 04, 202467.6967.7766.1066.3866.2714,604,900
Jun 03, 202470.2071.1667.1068.2168.1012,623,300
May 31, 202476.2976.4767.0668.8168.7037,095,900
May 30, 202475.3977.4475.0876.8576.7214,365,400
May 29, 202476.9177.3975.7075.7875.659,204,400
May 28, 202477.0078.4476.0978.3378.2012,410,800
May 24, 202475.9077.9775.2676.6876.559,348,100
May 23, 202475.8676.2573.1875.0274.9015,618,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...