Marvell Technology Group Ltd. (MRVL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

41.51+1.41 (+3.53%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	40.60	41.63	37.92	41.51	41.51	21,663,000
Mar 04, 2021	43.06	43.59	39.89	40.10	40.10	33,062,000
Mar 03, 2021	47.09	47.57	45.31	45.56	45.56	16,834,000
Mar 02, 2021	49.81	49.88	47.78	47.83	47.83	9,711,800
Mar 01, 2021	49.09	49.56	48.19	49.52	49.52	9,344,400
Feb 26, 2021	47.35	48.59	46.62	48.28	48.28	11,498,600
Feb 25, 2021	48.90	49.42	46.14	46.56	46.56	11,476,400
Feb 24, 2021	48.59	49.28	47.45	49.26	49.26	12,785,300
Feb 23, 2021	48.20	49.40	46.68	48.84	48.84	13,210,700
Feb 22, 2021	51.16	51.40	49.48	49.69	49.69	13,798,700
Feb 19, 2021	51.28	52.22	50.80	51.89	51.89	9,959,600
Feb 18, 2021	49.98	50.99	49.25	50.47	50.47	11,009,500
Feb 17, 2021	52.06	52.31	50.07	50.40	50.40	10,323,800
Feb 16, 2021	54.50	54.56	52.58	52.94	52.94	7,841,800
Feb 12, 2021	52.08	54.18	51.53	53.82	53.82	11,349,800
Feb 11, 2021	51.20	52.24	50.83	52.11	52.11	8,790,400
Feb 10, 2021	51.26	51.38	49.84	50.59	50.59	7,117,900
Feb 09, 2021	51.24	51.79	51.01	51.25	51.25	6,605,700
Feb 08, 2021	50.58	51.62	50.40	51.60	51.60	7,499,700
Feb 05, 2021	50.69	50.69	49.58	50.05	50.05	9,306,800
Feb 04, 2021	51.25	51.35	49.94	50.30	50.30	11,072,100
Feb 03, 2021	52.87	52.99	50.73	51.11	51.11	10,115,100
Feb 02, 2021	53.73	54.01	51.85	52.86	52.86	8,708,500
Feb 01, 2021	52.06	53.06	51.61	52.87	52.87	6,356,500
Jan 29, 2021	52.50	52.50	51.03	51.46	51.46	7,814,000
Jan 28, 2021	51.57	53.06	51.41	52.18	52.18	9,398,000
Jan 27, 2021	53.01	53.59	50.94	51.14	51.14	14,169,100
Jan 26, 2021	54.90	54.94	53.20	54.00	54.00	8,299,300
Jan 25, 2021	53.34	54.88	52.46	54.43	54.43	10,775,900
Jan 22, 2021	52.95	53.37	52.58	52.62	52.62	6,410,500
Jan 21, 2021	54.48	54.62	52.82	53.49	53.49	9,327,800
Jan 20, 2021	55.19	55.70	53.98	54.08	54.08	11,638,400
Jan 19, 2021	51.70	54.35	51.66	53.81	53.81	16,424,000
Jan 15, 2021	51.47	51.70	50.27	50.77	50.77	7,994,500
Jan 14, 2021	50.35	51.94	49.94	51.31	51.31	9,325,000
Jan 13, 2021	50.61	50.71	49.43	50.24	50.24	5,606,800
Jan 12, 2021	51.15	51.23	50.03	50.64	50.64	6,391,000
Jan 11, 2021	48.75	50.55	48.43	50.24	50.24	9,073,900
Jan 08, 2021	49.89	50.64	48.41	49.08	49.08	11,093,200
Jan 07, 2021	47.45	49.13	47.25	49.02	49.02	9,090,400
Jan 06, 2021	46.78	47.60	46.36	46.51	46.51	6,516,400
Jan 05, 2021	46.05	47.61	46.01	47.61	47.61	5,710,100
Jan 04, 2021	47.81	48.56	45.84	46.31	46.31	11,418,600
Dec 31, 2020	47.45	47.79	47.06	47.54	47.54	4,049,500
Dec 30, 2020	46.68	47.64	46.54	47.50	47.50	4,277,500
Dec 29, 2020	47.34	47.41	45.64	46.23	46.23	5,427,000
Dec 28, 2020	47.80	48.10	46.76	46.98	46.98	5,321,800
Dec 24, 2020	46.73	47.10	46.26	47.05	47.05	3,715,900
Dec 23, 2020	47.18	47.49	46.36	46.41	46.41	5,697,000
Dec 22, 2020	47.51	47.68	46.48	47.15	47.15	4,369,900
Dec 22, 2020	0.06 Dividend
Dec 21, 2020	46.99	47.69	46.43	47.25	47.19	8,689,800
Dec 18, 2020	47.16	48.42	47.11	47.51	47.45	31,269,000
Dec 17, 2020	45.96	47.24	45.79	47.10	47.04	10,196,000
Dec 16, 2020	45.12	45.37	44.48	45.31	45.25	8,355,500
Dec 15, 2020	45.00	45.43	44.52	45.16	45.10	8,005,200
Dec 14, 2020	44.00	45.02	43.67	44.33	44.27	11,486,400
Dec 11, 2020	42.96	43.33	42.10	42.94	42.89	6,769,000
Dec 10, 2020	42.30	43.35	42.18	42.91	42.86	5,680,100
Dec 09, 2020	43.80	44.33	42.42	42.56	42.51	7,073,700
Dec 08, 2020	43.89	44.14	43.32	43.68	43.62	7,294,100
Dec 07, 2020	43.43	44.21	43.14	44.14	44.08	8,869,700
Dec 04, 2020	44.32	44.81	42.83	43.38	43.32	22,513,600
Dec 03, 2020	45.81	45.98	45.01	45.52	45.46	13,101,400
Dec 02, 2020	46.40	46.67	45.45	45.62	45.56	7,879,600
Dec 01, 2020	46.90	47.21	46.21	46.64	46.58	8,102,300
Nov 30, 2020	45.64	46.38	44.52	46.29	46.23	8,465,600
Nov 27, 2020	44.87	45.58	44.82	45.11	45.05	2,858,700
Nov 25, 2020	44.94	45.20	44.36	44.60	44.54	4,790,900
Nov 24, 2020	44.95	45.01	43.78	44.84	44.78	5,351,700
Nov 23, 2020	44.17	44.78	43.52	44.60	44.54	7,397,700
Nov 20, 2020	44.29	44.82	43.94	43.96	43.90	5,455,200
Nov 19, 2020	43.03	44.41	42.78	44.18	44.12	5,294,200
Nov 18, 2020	42.81	43.62	42.73	43.09	43.04	5,156,800
Nov 17, 2020	43.15	43.45	42.53	42.97	42.92	5,166,700
Nov 16, 2020	43.50	43.82	42.68	43.31	43.26	7,093,100
Nov 13, 2020	42.89	43.95	42.69	43.26	43.21	8,808,300
Nov 12, 2020	42.17	42.45	41.29	41.60	41.55	7,138,300
Nov 11, 2020	41.05	42.92	41.05	42.27	42.22	10,999,600
Nov 10, 2020	41.88	42.07	39.41	40.32	40.27	13,783,500
Nov 09, 2020	45.61	45.61	42.13	42.21	42.16	15,189,300
Nov 06, 2020	41.42	45.82	40.99	45.13	45.07	23,484,600
Nov 05, 2020	40.14	41.54	39.87	41.48	41.43	14,071,600
Nov 04, 2020	37.80	39.49	37.37	39.16	39.11	12,970,200
Nov 03, 2020	37.21	37.66	37.02	37.19	37.14	8,469,500
Nov 02, 2020	37.90	37.91	36.51	36.89	36.84	11,677,500
Oct 30, 2020	38.30	38.68	37.01	37.51	37.46	16,166,200
Oct 29, 2020	36.08	39.70	35.30	38.21	38.16	41,594,500
Oct 28, 2020	40.56	40.76	39.52	39.53	39.48	6,818,100
Oct 27, 2020	41.19	41.80	40.84	41.47	41.42	5,167,500
Oct 26, 2020	41.00	41.89	40.41	40.89	40.84	4,549,200
Oct 23, 2020	41.21	41.47	40.48	41.43	41.38	5,584,400
Oct 22, 2020	40.51	41.25	39.84	41.04	40.99	5,874,900
Oct 21, 2020	41.56	41.77	40.34	40.40	40.35	7,429,900
Oct 20, 2020	42.23	42.33	41.37	41.62	41.57	5,165,700
Oct 19, 2020	43.41	43.62	41.78	41.85	41.80	7,106,200
Oct 16, 2020	43.60	43.71	42.92	42.96	42.91	4,421,900
Oct 15, 2020	42.67	43.15	42.54	42.95	42.90	5,283,200
Oct 14, 2020	43.98	44.09	43.04	43.34	43.28	4,880,600
Oct 13, 2020	43.88	44.24	43.30	43.78	43.72	5,534,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,831.75-7.25(-0.19%)

Dow Futures31,492.00+27.00(+0.09%)

Nasdaq Futures12,561.50-102.25(-0.81%)

Marvell Technology Group Ltd. (MRVL)

S&P Futures
3,831.75
-7.25(-0.19%)

Dow Futures
31,492.00
+27.00(+0.09%)

Nasdaq Futures
12,561.50
-102.25(-0.81%)