U.S. markets closed

Marvell Technology Group Ltd. (MRVL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.51+1.41 (+3.53%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202140.6041.6337.9241.5141.5121,663,000
Mar 04, 202143.0643.5939.8940.1040.1033,062,000
Mar 03, 202147.0947.5745.3145.5645.5616,834,000
Mar 02, 202149.8149.8847.7847.8347.839,711,800
Mar 01, 202149.0949.5648.1949.5249.529,344,400
Feb 26, 202147.3548.5946.6248.2848.2811,498,600
Feb 25, 202148.9049.4246.1446.5646.5611,476,400
Feb 24, 202148.5949.2847.4549.2649.2612,785,300
Feb 23, 202148.2049.4046.6848.8448.8413,210,700
Feb 22, 202151.1651.4049.4849.6949.6913,798,700
Feb 19, 202151.2852.2250.8051.8951.899,959,600
Feb 18, 202149.9850.9949.2550.4750.4711,009,500
Feb 17, 202152.0652.3150.0750.4050.4010,323,800
Feb 16, 202154.5054.5652.5852.9452.947,841,800
Feb 12, 202152.0854.1851.5353.8253.8211,349,800
Feb 11, 202151.2052.2450.8352.1152.118,790,400
Feb 10, 202151.2651.3849.8450.5950.597,117,900
Feb 09, 202151.2451.7951.0151.2551.256,605,700
Feb 08, 202150.5851.6250.4051.6051.607,499,700
Feb 05, 202150.6950.6949.5850.0550.059,306,800
Feb 04, 202151.2551.3549.9450.3050.3011,072,100
Feb 03, 202152.8752.9950.7351.1151.1110,115,100
Feb 02, 202153.7354.0151.8552.8652.868,708,500
Feb 01, 202152.0653.0651.6152.8752.876,356,500
Jan 29, 202152.5052.5051.0351.4651.467,814,000
Jan 28, 202151.5753.0651.4152.1852.189,398,000
Jan 27, 202153.0153.5950.9451.1451.1414,169,100
Jan 26, 202154.9054.9453.2054.0054.008,299,300
Jan 25, 202153.3454.8852.4654.4354.4310,775,900
Jan 22, 202152.9553.3752.5852.6252.626,410,500
Jan 21, 202154.4854.6252.8253.4953.499,327,800
Jan 20, 202155.1955.7053.9854.0854.0811,638,400
Jan 19, 202151.7054.3551.6653.8153.8116,424,000
Jan 15, 202151.4751.7050.2750.7750.777,994,500
Jan 14, 202150.3551.9449.9451.3151.319,325,000
Jan 13, 202150.6150.7149.4350.2450.245,606,800
Jan 12, 202151.1551.2350.0350.6450.646,391,000
Jan 11, 202148.7550.5548.4350.2450.249,073,900
Jan 08, 202149.8950.6448.4149.0849.0811,093,200
Jan 07, 202147.4549.1347.2549.0249.029,090,400
Jan 06, 202146.7847.6046.3646.5146.516,516,400
Jan 05, 202146.0547.6146.0147.6147.615,710,100
Jan 04, 202147.8148.5645.8446.3146.3111,418,600
Dec 31, 202047.4547.7947.0647.5447.544,049,500
Dec 30, 202046.6847.6446.5447.5047.504,277,500
Dec 29, 202047.3447.4145.6446.2346.235,427,000
Dec 28, 202047.8048.1046.7646.9846.985,321,800
Dec 24, 202046.7347.1046.2647.0547.053,715,900
Dec 23, 202047.1847.4946.3646.4146.415,697,000
Dec 22, 202047.5147.6846.4847.1547.154,369,900
Dec 22, 20200.06 Dividend
Dec 21, 202046.9947.6946.4347.2547.198,689,800
Dec 18, 202047.1648.4247.1147.5147.4531,269,000
Dec 17, 202045.9647.2445.7947.1047.0410,196,000
Dec 16, 202045.1245.3744.4845.3145.258,355,500
Dec 15, 202045.0045.4344.5245.1645.108,005,200
Dec 14, 202044.0045.0243.6744.3344.2711,486,400
Dec 11, 202042.9643.3342.1042.9442.896,769,000
Dec 10, 202042.3043.3542.1842.9142.865,680,100
Dec 09, 202043.8044.3342.4242.5642.517,073,700
Dec 08, 202043.8944.1443.3243.6843.627,294,100
Dec 07, 202043.4344.2143.1444.1444.088,869,700
Dec 04, 202044.3244.8142.8343.3843.3222,513,600
Dec 03, 202045.8145.9845.0145.5245.4613,101,400
Dec 02, 202046.4046.6745.4545.6245.567,879,600
Dec 01, 202046.9047.2146.2146.6446.588,102,300
Nov 30, 202045.6446.3844.5246.2946.238,465,600
Nov 27, 202044.8745.5844.8245.1145.052,858,700
Nov 25, 202044.9445.2044.3644.6044.544,790,900
Nov 24, 202044.9545.0143.7844.8444.785,351,700
Nov 23, 202044.1744.7843.5244.6044.547,397,700
Nov 20, 202044.2944.8243.9443.9643.905,455,200
Nov 19, 202043.0344.4142.7844.1844.125,294,200
Nov 18, 202042.8143.6242.7343.0943.045,156,800
Nov 17, 202043.1543.4542.5342.9742.925,166,700
Nov 16, 202043.5043.8242.6843.3143.267,093,100
Nov 13, 202042.8943.9542.6943.2643.218,808,300
Nov 12, 202042.1742.4541.2941.6041.557,138,300
Nov 11, 202041.0542.9241.0542.2742.2210,999,600
Nov 10, 202041.8842.0739.4140.3240.2713,783,500
Nov 09, 202045.6145.6142.1342.2142.1615,189,300
Nov 06, 202041.4245.8240.9945.1345.0723,484,600
Nov 05, 202040.1441.5439.8741.4841.4314,071,600
Nov 04, 202037.8039.4937.3739.1639.1112,970,200
Nov 03, 202037.2137.6637.0237.1937.148,469,500
Nov 02, 202037.9037.9136.5136.8936.8411,677,500
Oct 30, 202038.3038.6837.0137.5137.4616,166,200
Oct 29, 202036.0839.7035.3038.2138.1641,594,500
Oct 28, 202040.5640.7639.5239.5339.486,818,100
Oct 27, 202041.1941.8040.8441.4741.425,167,500
Oct 26, 202041.0041.8940.4140.8940.844,549,200
Oct 23, 202041.2141.4740.4841.4341.385,584,400
Oct 22, 202040.5141.2539.8441.0440.995,874,900
Oct 21, 202041.5641.7740.3440.4040.357,429,900
Oct 20, 202042.2342.3341.3741.6241.575,165,700
Oct 19, 202043.4143.6241.7841.8541.807,106,200
Oct 16, 202043.6043.7142.9242.9642.914,421,900
Oct 15, 202042.6743.1542.5442.9542.905,283,200
Oct 14, 202043.9844.0943.0443.3443.284,880,600
Oct 13, 202043.8844.2443.3043.7843.725,534,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...