Australia markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.62+1.50 (+2.08%)
At close: 04:00PM EDT
74.00 +0.41 (+0.56%)
After hours: 07:56PM EDT
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 202472.9174.7971.5573.5973.5910,186,700
12 July 20240.06 Dividend
11 July 202475.2575.3171.6072.1872.1211,489,800
10 July 202474.1675.8473.2074.8874.828,445,200
09 July 202475.2176.4373.2773.8473.789,080,200
08 July 202472.0575.5571.9974.9174.8512,762,300
05 July 202472.5172.9571.5772.0872.025,403,200
03 July 202470.9873.1470.9872.2072.146,101,800
02 July 202470.7971.7369.8671.6071.548,308,600
01 July 202470.0571.0568.8371.0070.947,210,400
28 June 202469.3172.3069.2569.9069.8422,414,300
27 June 202467.7069.1467.6568.7368.676,039,000
26 June 202468.0868.4767.2868.2768.216,637,300
25 June 202468.1368.6466.8068.2668.2013,948,400
24 June 202471.2771.5667.5367.7767.7113,810,100
21 June 202472.9573.0170.9371.8971.8314,771,000
20 June 202473.1375.3072.8973.2473.1814,490,000
18 June 202472.5574.1372.0173.1473.088,747,400
17 June 202473.4273.4470.7771.8271.769,859,200
14 June 202472.1973.4871.6573.2773.216,029,800
13 June 202474.5975.7071.6572.8772.8117,515,600
12 June 202471.7073.4071.4173.3673.3010,296,500
11 June 202469.0270.7768.6170.4070.346,407,400
10 June 202467.0769.8667.0369.4769.419,191,500
07 June 202468.0168.9667.5267.9967.938,800,000
06 June 202469.4869.9067.8668.1068.048,626,300
05 June 202467.4569.9067.0269.8069.7412,610,900
04 June 202467.6967.7766.1066.3866.3214,604,900
03 June 202470.2071.1667.1068.2168.1512,623,300
31 May 202476.2976.4767.0668.8168.7537,095,900
30 May 202475.3977.4475.0876.8576.7914,365,400
29 May 202476.9177.3975.7075.7875.729,204,400
28 May 202477.0078.4476.0978.3378.2612,410,800
24 May 202475.9077.9775.2676.6876.629,348,100
23 May 202475.8676.2573.1875.0274.9615,618,300
22 May 202473.8774.1672.7673.6873.627,692,700
21 May 202472.9273.9472.4273.3073.247,617,000
20 May 202472.3574.7871.6874.4774.4110,466,000
17 May 202473.6774.0271.8971.9271.867,874,800
16 May 202470.7974.5570.7773.0873.0218,116,300
15 May 202468.9570.1868.1870.1570.0910,009,000
14 May 202468.4569.0066.9768.0267.969,267,400
13 May 202469.0070.5368.8569.0268.965,261,400
10 May 202468.1769.4067.8668.4768.418,484,100
09 May 202467.8668.9267.5267.6867.6213,647,800
08 May 202467.8668.7267.5468.1168.056,611,000
07 May 202469.6869.9768.6468.6868.626,454,800
06 May 202469.3369.9768.4969.8269.767,018,800
03 May 202469.0269.3867.5868.5168.459,011,500
02 May 202465.1267.0964.8566.6766.6112,956,900
01 May 202464.4966.8463.3463.8263.7711,171,200
30 Apr 202467.5768.5265.7665.9165.8612,782,900
29 Apr 202469.5670.0968.1868.7568.699,051,800
26 Apr 202468.5369.7467.8069.6269.5611,543,800
25 Apr 202465.5468.0365.4867.4867.4212,342,200
24 Apr 202464.7765.6663.5864.8564.809,111,600
23 Apr 202463.6064.6762.9563.8663.819,155,100
22 Apr 202462.7863.3661.7262.8862.839,851,200
19 Apr 202464.7565.7261.9462.1362.0814,880,200
18 Apr 202465.5066.3864.3765.2465.1911,870,200
17 Apr 202468.4569.3966.3566.4866.429,761,000
16 Apr 202467.3368.9967.1468.2868.228,642,600
15 Apr 202471.1671.7867.7067.8867.8212,431,800
12 Apr 202469.9872.3269.9070.1670.1014,249,100
11 Apr 202472.2374.0468.5671.5371.4724,859,600
11 Apr 20240.06 Dividend
10 Apr 202472.2074.0670.3471.4371.3113,930,500
09 Apr 202473.2774.0871.8073.3473.229,757,900
08 Apr 202473.1473.6171.3671.9271.808,656,700
05 Apr 202471.4272.7271.0572.6572.539,563,800
04 Apr 202475.0276.2970.4270.8870.7613,364,200
03 Apr 202473.1675.5372.4673.0372.9111,338,900
02 Apr 202472.0073.7171.5173.5973.4712,361,400
01 Apr 202471.4973.9071.4573.2073.0810,137,800
28 Mar 202472.0072.5870.5370.8870.7612,474,000
27 Mar 202471.5572.7770.3572.3172.1922,855,100
26 Mar 202466.9468.9466.8468.2668.1513,401,300
25 Mar 202465.5667.0764.4466.1266.019,915,500
22 Mar 202466.3067.2665.7666.5466.4310,232,200
21 Mar 202468.0068.5666.4566.5966.4817,415,900
20 Mar 202465.0466.0564.5565.5465.4314,717,300
19 Mar 202465.0066.0563.4665.0664.9519,428,300
18 Mar 202467.8368.2266.4667.2067.0911,330,500
15 Mar 202465.7268.2365.1566.8766.7618,469,300
14 Mar 202467.3067.4765.2266.0865.9721,934,700
13 Mar 202470.6670.7167.3167.6367.5227,385,900
12 Mar 202473.0873.2671.2771.7771.6516,875,600
11 Mar 202474.0574.0570.9172.3672.2420,587,300
08 Mar 202480.9581.4075.3875.4275.2940,949,300
07 Mar 202481.1885.7680.9885.0984.9530,723,300
06 Mar 202481.6482.5179.7881.3781.2316,829,500
05 Mar 202478.3079.5977.5478.7378.6011,051,900
04 Mar 202478.7480.0977.1579.3579.2217,817,800
01 Mar 202473.9978.0973.4677.6177.4820,445,200
29 Feb 202468.7871.7968.6871.6671.5414,234,400
28 Feb 202468.2268.3867.2367.5467.437,690,300
27 Feb 202469.5371.1669.1169.1369.0110,797,500
26 Feb 202468.3368.9367.9568.6268.516,307,000
23 Feb 202469.8570.3867.5367.5867.478,541,900
22 Feb 202468.8670.4068.2369.8769.7516,683,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...