Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2022 | 71.06 | 72.22 | 66.97 | 72.09 | 72.09 | 22,085,000 |
| 21 Jan 2022 | 72.91 | 76.13 | 72.20 | 72.55 | 72.55 | 14,801,300 |
| 20 Jan 2022 | 77.34 | 78.65 | 73.73 | 73.80 | 73.80 | 10,401,200 |
| 19 Jan 2022 | 78.34 | 79.33 | 75.77 | 76.89 | 76.89 | 12,153,300 |
| 18 Jan 2022 | 80.30 | 81.54 | 77.42 | 77.67 | 77.67 | 12,375,000 |
| 14 Jan 2022 | 77.82 | 83.13 | 77.82 | 83.00 | 83.00 | 14,771,400 |
| 13 Jan 2022 | 85.91 | 86.65 | 78.50 | 78.65 | 78.65 | 13,860,600 |
| 12 Jan 2022 | 86.69 | 87.42 | 84.40 | 84.94 | 84.94 | 9,308,700 |
| 11 Jan 2022 | 81.18 | 86.42 | 80.80 | 86.23 | 86.23 | 15,358,700 |
| 10 Jan 2022 | 81.11 | 82.33 | 77.39 | 82.21 | 82.21 | 16,685,000 |
| 07 Jan 2022 | 85.47 | 85.87 | 82.59 | 83.11 | 83.11 | 10,283,100 |
| 06 Jan 2022 | 82.71 | 86.27 | 82.00 | 85.53 | 85.53 | 9,697,100 |
| 06 Jan 2022 | 0.06 Dividend | |||||
| 05 Jan 2022 | 87.04 | 89.69 | 83.99 | 84.12 | 84.06 | 11,010,500 |
| 04 Jan 2022 | 90.28 | 91.78 | 86.41 | 88.37 | 88.31 | 11,874,900 |
| 03 Jan 2022 | 87.95 | 90.05 | 87.82 | 89.43 | 89.37 | 6,813,000 |
| 31 Dec 2021 | 87.59 | 88.54 | 87.45 | 87.49 | 87.43 | 3,611,600 |
| 30 Dec 2021 | 88.54 | 88.99 | 87.23 | 87.44 | 87.38 | 4,303,100 |
| 29 Dec 2021 | 88.07 | 88.97 | 87.71 | 88.54 | 88.48 | 3,583,000 |
| 28 Dec 2021 | 90.98 | 91.06 | 87.76 | 87.99 | 87.93 | 5,798,700 |
| 27 Dec 2021 | 88.00 | 91.18 | 87.80 | 90.81 | 90.75 | 7,116,000 |
| 23 Dec 2021 | 88.24 | 89.52 | 87.45 | 87.68 | 87.62 | 8,016,500 |
| 22 Dec 2021 | 86.19 | 88.40 | 85.47 | 88.29 | 88.23 | 9,516,400 |
| 21 Dec 2021 | 86.64 | 87.29 | 84.46 | 86.30 | 86.24 | 10,103,700 |
| 20 Dec 2021 | 82.73 | 84.54 | 82.50 | 84.17 | 84.11 | 9,546,800 |
| 17 Dec 2021 | 82.00 | 85.37 | 81.58 | 84.03 | 83.97 | 16,185,600 |
| 16 Dec 2021 | 89.59 | 89.88 | 82.63 | 83.59 | 83.53 | 17,014,800 |
| 15 Dec 2021 | 85.43 | 88.84 | 84.00 | 88.37 | 88.31 | 14,422,000 |
| 14 Dec 2021 | 84.89 | 86.63 | 84.36 | 85.29 | 85.23 | 8,596,000 |
| 13 Dec 2021 | 89.44 | 89.82 | 86.49 | 86.59 | 86.53 | 7,371,500 |
| 10 Dec 2021 | 91.33 | 92.28 | 88.22 | 89.02 | 88.96 | 9,657,300 |
| 09 Dec 2021 | 90.66 | 92.79 | 89.67 | 90.03 | 89.97 | 11,836,000 |
| 08 Dec 2021 | 90.77 | 93.85 | 89.40 | 91.29 | 91.22 | 14,554,700 |
| 07 Dec 2021 | 87.46 | 92.40 | 86.89 | 91.51 | 91.44 | 21,126,700 |
| 06 Dec 2021 | 83.51 | 86.37 | 80.37 | 85.43 | 85.37 | 15,634,400 |
| 03 Dec 2021 | 85.89 | 88.49 | 80.47 | 83.59 | 83.53 | 51,004,400 |
| 02 Dec 2021 | 70.34 | 72.16 | 69.30 | 71.03 | 70.98 | 10,772,600 |
| 01 Dec 2021 | 72.75 | 75.02 | 70.83 | 70.95 | 70.90 | 8,805,800 |
| 30 Nov 2021 | 74.84 | 75.14 | 70.80 | 71.17 | 71.12 | 13,173,200 |
| 29 Nov 2021 | 73.36 | 75.29 | 73.00 | 75.02 | 74.97 | 9,161,400 |
| 26 Nov 2021 | 72.70 | 74.14 | 71.53 | 71.99 | 71.94 | 4,596,000 |
| 24 Nov 2021 | 72.47 | 74.00 | 71.80 | 73.86 | 73.81 | 4,826,000 |
| 23 Nov 2021 | 73.03 | 74.00 | 71.27 | 73.22 | 73.17 | 5,790,300 |
| 22 Nov 2021 | 75.10 | 76.12 | 72.44 | 72.75 | 72.70 | 8,644,300 |
| 19 Nov 2021 | 75.13 | 75.79 | 74.35 | 74.58 | 74.53 | 5,458,300 |
| 18 Nov 2021 | 74.70 | 75.25 | 74.20 | 75.15 | 75.10 | 5,796,100 |
| 17 Nov 2021 | 73.88 | 74.33 | 73.14 | 73.64 | 73.59 | 4,145,700 |
| 16 Nov 2021 | 72.68 | 74.10 | 71.94 | 73.82 | 73.77 | 5,087,200 |
| 15 Nov 2021 | 73.56 | 73.66 | 71.53 | 72.92 | 72.87 | 4,021,200 |
| 12 Nov 2021 | 73.82 | 74.49 | 72.59 | 73.48 | 73.43 | 5,453,300 |
| 11 Nov 2021 | 71.58 | 73.52 | 71.56 | 73.42 | 73.37 | 5,485,300 |
| 10 Nov 2021 | 71.96 | 73.25 | 70.63 | 70.97 | 70.92 | 6,471,400 |
| 09 Nov 2021 | 73.74 | 74.06 | 72.18 | 72.94 | 72.89 | 4,937,900 |
| 08 Nov 2021 | 72.15 | 73.76 | 71.79 | 73.00 | 72.95 | 6,823,700 |
| 05 Nov 2021 | 72.00 | 72.92 | 71.30 | 71.86 | 71.81 | 6,338,100 |
| 04 Nov 2021 | 69.81 | 71.63 | 68.84 | 71.54 | 71.49 | 8,692,300 |
| 03 Nov 2021 | 69.66 | 69.71 | 68.81 | 69.25 | 69.20 | 4,134,800 |
| 02 Nov 2021 | 69.00 | 71.40 | 68.91 | 69.91 | 69.86 | 7,087,800 |
| 01 Nov 2021 | 68.67 | 68.97 | 67.77 | 68.96 | 68.91 | 6,106,600 |
| 29 Oct 2021 | 67.88 | 68.88 | 67.75 | 68.50 | 68.45 | 5,435,800 |
| 28 Oct 2021 | 68.15 | 68.59 | 67.64 | 68.48 | 68.43 | 3,526,800 |
| 27 Oct 2021 | 67.50 | 68.55 | 67.15 | 67.70 | 67.65 | 4,912,000 |
| 26 Oct 2021 | 68.68 | 69.09 | 67.67 | 67.73 | 67.68 | 6,211,600 |
| 25 Oct 2021 | 66.70 | 67.98 | 66.38 | 67.67 | 67.62 | 4,999,700 |
| 22 Oct 2021 | 67.50 | 67.70 | 65.87 | 66.31 | 66.26 | 5,228,000 |
| 21 Oct 2021 | 66.58 | 67.11 | 65.94 | 67.07 | 67.02 | 5,297,600 |
| 20 Oct 2021 | 67.68 | 68.00 | 66.65 | 67.19 | 67.14 | 3,979,700 |
| 19 Oct 2021 | 67.35 | 68.12 | 66.62 | 67.85 | 67.80 | 7,367,500 |
| 18 Oct 2021 | 65.32 | 67.22 | 65.02 | 67.17 | 67.12 | 5,342,300 |
| 15 Oct 2021 | 65.90 | 66.28 | 65.26 | 65.65 | 65.60 | 5,964,800 |
| 14 Oct 2021 | 64.91 | 66.14 | 64.52 | 65.29 | 65.24 | 8,489,200 |
| 13 Oct 2021 | 64.34 | 64.70 | 63.20 | 63.42 | 63.37 | 6,696,100 |
| 12 Oct 2021 | 64.44 | 64.53 | 62.50 | 63.59 | 63.54 | 6,357,800 |
| 11 Oct 2021 | 64.26 | 64.87 | 63.39 | 63.44 | 63.39 | 4,063,400 |
| 08 Oct 2021 | 65.44 | 65.60 | 64.32 | 64.62 | 64.57 | 5,661,200 |
| 07 Oct 2021 | 65.00 | 67.19 | 64.51 | 65.15 | 65.10 | 15,222,500 |
| 07 Oct 2021 | 0.06 Dividend | |||||
| 06 Oct 2021 | 58.68 | 64.27 | 58.52 | 63.75 | 63.64 | 16,659,300 |
| 05 Oct 2021 | 58.38 | 60.06 | 58.26 | 59.39 | 59.29 | 7,195,800 |
| 04 Oct 2021 | 59.45 | 59.47 | 56.86 | 57.59 | 57.49 | 6,955,500 |
| 01 Oct 2021 | 60.80 | 60.87 | 58.35 | 59.83 | 59.73 | 6,822,700 |
| 30 Sept 2021 | 60.46 | 61.64 | 60.24 | 60.31 | 60.21 | 4,970,000 |
| 29 Sept 2021 | 61.08 | 61.82 | 60.08 | 60.15 | 60.05 | 4,583,700 |
| 28 Sept 2021 | 61.42 | 61.89 | 60.67 | 60.75 | 60.65 | 6,982,100 |
| 27 Sept 2021 | 62.76 | 63.58 | 62.06 | 63.07 | 62.97 | 4,097,500 |
| 24 Sept 2021 | 63.00 | 63.95 | 62.63 | 63.61 | 63.50 | 2,912,400 |
| 23 Sept 2021 | 62.86 | 63.98 | 62.82 | 63.44 | 63.34 | 4,530,000 |
| 22 Sept 2021 | 61.50 | 62.86 | 61.27 | 62.67 | 62.57 | 3,595,700 |
| 21 Sept 2021 | 61.05 | 61.49 | 60.17 | 61.03 | 60.93 | 3,468,500 |
| 20 Sept 2021 | 60.80 | 61.24 | 59.39 | 60.68 | 60.58 | 7,158,700 |
| 17 Sept 2021 | 63.14 | 63.14 | 61.74 | 62.10 | 62.00 | 11,428,300 |
| 16 Sept 2021 | 61.92 | 63.33 | 61.63 | 63.25 | 63.15 | 4,391,500 |
| 15 Sept 2021 | 62.32 | 62.94 | 61.83 | 62.46 | 62.36 | 4,436,900 |
| 14 Sept 2021 | 62.60 | 63.03 | 61.86 | 62.30 | 62.20 | 3,323,700 |
| 13 Sept 2021 | 61.93 | 62.46 | 61.05 | 62.38 | 62.28 | 5,246,900 |
| 10 Sept 2021 | 61.92 | 62.60 | 61.12 | 61.17 | 61.07 | 4,429,100 |
| 09 Sept 2021 | 60.52 | 61.85 | 60.50 | 61.25 | 61.15 | 3,304,900 |
| 08 Sept 2021 | 60.87 | 61.34 | 59.90 | 60.37 | 60.27 | 3,292,600 |
| 07 Sept 2021 | 61.76 | 62.04 | 61.21 | 61.24 | 61.14 | 3,020,100 |
| 03 Sept 2021 | 61.27 | 62.20 | 61.10 | 61.51 | 61.41 | 2,518,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
