Canada markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
76.68+1.66 (+2.21%)
At close: 04:00PM EDT
77.20 +0.52 (+0.68%)
After hours: 07:59PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202475.9077.9775.2676.6876.689,348,100
May 23, 202475.8676.2573.1875.0275.0215,618,300
May 22, 202473.8774.1672.7673.6873.687,692,700
May 21, 202472.9273.9472.4273.3073.307,617,000
May 20, 202472.3574.7871.6874.4774.4710,466,000
May 17, 202473.6774.0271.8971.9271.927,874,800
May 16, 202470.7974.5570.7773.0873.0818,116,300
May 15, 202468.9570.1868.1870.1570.1510,009,000
May 14, 202468.4569.0066.9768.0268.029,267,400
May 13, 202469.0070.5368.8569.0269.025,261,400
May 10, 202468.1769.4067.8668.4768.478,484,100
May 09, 202467.8668.9267.5267.6867.6813,647,800
May 08, 202467.8668.7267.5468.1168.116,611,000
May 07, 202469.6869.9768.6468.6868.686,454,800
May 06, 202469.3369.9768.4969.8269.827,018,800
May 03, 202469.0269.3867.5868.5168.519,011,500
May 02, 202465.1267.0964.8566.6766.6712,956,900
May 01, 202464.4966.8463.3463.8263.8211,171,200
Apr 30, 202467.5768.5265.7665.9165.9112,782,900
Apr 29, 202469.5670.0968.1868.7568.759,051,800
Apr 26, 202468.5369.7467.8069.6269.6211,543,800
Apr 25, 202465.5468.0365.4867.4867.4812,342,200
Apr 24, 202464.7765.6663.5864.8564.859,111,600
Apr 23, 202463.6064.6762.9563.8663.869,155,100
Apr 22, 202462.7863.3661.7262.8862.889,851,200
Apr 19, 202464.7565.7261.9462.1362.1314,880,200
Apr 18, 202465.5066.3864.3765.2465.2411,870,200
Apr 17, 202468.4569.3966.3566.4866.489,761,000
Apr 16, 202467.3368.9967.1468.2868.288,642,600
Apr 15, 202471.1671.7867.7067.8867.8812,431,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...