Australia markets close in 1 hour 58 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.88-2.28 (-3.25%)
At close: 04:00PM EDT
67.72 -0.16 (-0.24%)
After hours: 07:57PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202471.1671.7867.7067.8867.8812,426,400
12 Apr 202469.9872.3269.9070.1670.1614,249,100
11 Apr 202472.2374.0468.5671.5371.5324,859,600
11 Apr 20240.06 Dividend
10 Apr 202472.2074.0670.3471.4371.3713,930,500
09 Apr 202473.2774.0871.8073.3473.289,757,900
08 Apr 202473.1473.6171.3671.9271.868,656,700
05 Apr 202471.4272.7271.0572.6572.599,563,800
04 Apr 202475.0276.2970.4270.8870.8213,364,200
03 Apr 202473.1675.5372.4673.0372.9711,338,900
02 Apr 202472.0073.7171.5173.5973.5312,361,400
01 Apr 202471.4973.9071.4573.2073.1410,137,800
28 Mar 202472.0072.5870.5370.8870.8212,474,000
27 Mar 202471.5572.7770.3572.3172.2522,855,100
26 Mar 202466.9468.9466.8468.2668.2013,401,300
25 Mar 202465.5667.0764.4466.1266.069,915,500
22 Mar 202466.3067.2665.7666.5466.4810,232,200
21 Mar 202468.0068.5666.4566.5966.5317,415,900
20 Mar 202465.0466.0564.5565.5465.4814,717,300
19 Mar 202465.0066.0563.4665.0665.0119,428,300
18 Mar 202467.8368.2266.4667.2067.1411,330,500
15 Mar 202465.7268.2365.1566.8766.8118,469,300
14 Mar 202467.3067.4765.2266.0866.0221,934,700
13 Mar 202470.6670.7167.3167.6367.5727,385,900
12 Mar 202473.0873.2671.2771.7771.7116,875,600
11 Mar 202474.0574.0570.9172.3672.3020,587,300
08 Mar 202480.9581.4075.3875.4275.3640,949,300
07 Mar 202481.1885.7680.9885.0985.0230,723,300
06 Mar 202481.6482.5179.7881.3781.3016,829,500
05 Mar 202478.3079.5977.5478.7378.6611,051,900
04 Mar 202478.7480.0977.1579.3579.2817,817,800
01 Mar 202473.9978.0973.4677.6177.5420,445,200
29 Feb 202468.7871.7968.6871.6671.6014,234,400
28 Feb 202468.2268.3867.2367.5467.487,690,300
27 Feb 202469.5371.1669.1169.1369.0710,797,500
26 Feb 202468.3368.9367.9568.6268.566,307,000
23 Feb 202469.8570.3867.5367.5867.528,541,900
22 Feb 202468.8670.4068.2369.8769.8116,683,200
21 Feb 202464.5065.5563.8665.5265.468,805,200
20 Feb 202465.8166.0863.5365.0464.9912,304,900
16 Feb 202467.3168.1765.9666.2966.2311,086,300
15 Feb 202468.5068.6866.5667.4467.3812,986,600
14 Feb 202469.4169.5468.0668.9668.9010,569,200
13 Feb 202467.7569.6767.0668.1368.0712,862,600
12 Feb 202469.0672.7268.8570.4270.3614,266,600
09 Feb 202468.2369.4666.9368.8368.7721,879,400
08 Feb 202470.2072.8669.9671.0270.9617,086,400
07 Feb 202467.6769.7466.0169.3769.3115,516,000
06 Feb 202467.2267.4965.8567.0867.028,569,000
05 Feb 202467.6868.0565.7767.0266.968,514,300
02 Feb 202467.1068.6766.7067.5367.4711,433,200
01 Feb 202468.2068.2565.5166.8766.8111,575,400
31 Jan 202467.4169.4566.6967.7067.6410,017,700
30 Jan 202470.0070.7668.3468.8368.779,223,600
29 Jan 202468.4570.2068.1970.1470.088,733,600
26 Jan 202468.7069.5767.7868.0467.9814,228,700
25 Jan 202473.4673.5369.9170.0069.9415,890,500
24 Jan 202471.7573.2471.0972.2872.2213,684,800
23 Jan 202470.0570.7368.8670.6070.5410,142,400
22 Jan 202472.1472.5568.9370.1170.0514,311,500
19 Jan 202469.0071.2168.6271.0871.0218,622,100
18 Jan 202467.3369.8867.3368.2168.1522,439,700
17 Jan 202464.6965.4463.2865.3665.3110,483,700
16 Jan 202465.5766.9964.6665.5265.4610,386,300
12 Jan 202465.8767.1565.4465.6865.6213,826,900
11 Jan 202463.4966.0562.9165.8765.8117,050,700
10 Jan 202464.0164.3062.2463.4363.389,645,300
09 Jan 202463.1163.9863.0663.4763.4210,379,500
08 Jan 202460.0064.4659.9564.1164.0618,835,100
05 Jan 202458.5561.1558.5259.9259.8717,197,500
04 Jan 202456.0359.0655.6358.0758.0217,872,600
04 Jan 20240.06 Dividend
03 Jan 202457.0157.4356.3456.7656.656,446,200
02 Jan 202459.4659.7657.5558.1758.068,894,100
29 Dec 202361.3961.5960.0760.3160.204,777,400
28 Dec 202361.3961.7960.8961.3061.184,109,200
27 Dec 202361.5061.7060.8961.2661.144,737,100
26 Dec 202360.6661.4960.5761.1561.034,670,300
22 Dec 202360.5060.6759.7160.2560.143,676,500
21 Dec 202359.2560.3759.0160.2560.148,210,500
20 Dec 202359.3160.6057.5057.5457.4311,758,100
19 Dec 202359.6259.9259.0759.6659.555,956,600
18 Dec 202359.5159.9358.3759.7259.618,117,300
15 Dec 202359.6560.2859.1059.5959.4815,501,500
14 Dec 202358.0759.9457.8459.2959.1816,705,500
13 Dec 202354.3457.3454.2057.2157.1012,116,200
12 Dec 202353.8154.3253.5054.2654.167,184,300
11 Dec 202353.7454.6152.8954.4854.3813,871,200
08 Dec 202351.7253.1251.6652.8852.787,076,600
07 Dec 202350.7752.4950.5652.1952.099,685,800
06 Dec 202351.5651.8650.3550.4350.338,285,800
05 Dec 202351.2251.4750.4950.7050.609,851,100
04 Dec 202352.0252.0850.6352.0151.9113,407,500
01 Dec 202352.2253.8450.5252.8052.7025,366,700
30 Nov 202356.7156.9555.2755.7355.6217,162,500
29 Nov 202356.4957.2455.9056.1055.997,682,500
28 Nov 202355.7755.7754.6655.5855.477,650,000
27 Nov 202355.6156.4155.3555.9055.795,724,400
24 Nov 202355.5056.2355.3756.0355.923,121,700
22 Nov 202355.0856.3455.0855.5055.397,266,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...