Advertisement
Advertisement
U.S. markets close in 5 hours 20 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
54.73-0.63 (-1.14%)
As of 10:40AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202254.8855.8654.5954.7354.731,620,849
Aug 12, 202254.6455.5954.1855.3655.367,407,600
Aug 11, 202255.8056.6453.5853.7153.718,965,000
Aug 10, 202253.4055.3452.3854.9954.9913,944,900
Aug 09, 202254.1454.1850.4251.2651.2616,556,800
Aug 08, 202255.6156.5053.3055.5955.5913,949,000
Aug 05, 202256.0757.6056.0156.9456.947,831,300
Aug 04, 202258.0958.4356.5957.3557.359,768,800
Aug 03, 202255.5758.4355.5558.2258.229,974,500
Aug 02, 202254.5756.9054.5155.7155.715,241,600
Aug 01, 202254.9855.8753.9755.3355.336,959,700
Jul 29, 202253.6355.7653.2255.6855.689,045,200
Jul 28, 202253.5054.0952.2253.7753.776,719,900
Jul 27, 202251.2553.5850.7152.9952.9911,212,300
Jul 26, 202250.5050.9748.9749.4849.487,512,300
Jul 25, 202251.6051.7849.7550.7150.717,416,600
Jul 22, 202254.5754.5751.3552.0252.0210,205,600
Jul 21, 202253.7654.7252.6654.5754.577,900,200
Jul 20, 202252.1954.0451.6453.6853.6813,315,500
Jul 19, 202249.6152.3449.5252.0852.0814,093,900
Jul 18, 202249.3750.9248.4548.6248.6212,622,000
Jul 15, 202247.7848.3346.9848.2248.227,314,800
Jul 14, 202245.7147.2344.7947.1147.118,595,700
Jul 13, 202244.5946.6344.1546.1446.146,411,700
Jul 12, 202245.7046.4445.1845.5345.536,897,600
Jul 11, 202245.8846.3845.0145.2045.205,744,500
Jul 08, 202245.4347.4145.1446.9946.999,130,800
Jul 07, 202245.0847.0245.0646.6046.6010,838,200
Jul 07, 20220.06 Dividend
Jul 06, 202242.7844.4542.5043.8243.768,859,000
Jul 05, 202241.3942.9941.0742.9842.929,794,500
Jul 01, 202242.7743.5541.7542.5542.498,790,100
Jun 30, 202243.8145.0242.5543.5343.4710,010,100
Jun 29, 202244.6044.6343.2744.3244.268,065,300
Jun 28, 202247.6548.6145.2645.3245.2610,323,300
Jun 27, 202249.0349.1747.3747.6547.586,915,200
Jun 24, 202247.2149.0546.8848.2248.1520,042,300
Jun 23, 202247.1147.1445.1946.2646.207,252,400
Jun 22, 202245.8947.4345.7546.3946.337,504,600
Jun 21, 202246.9048.3846.7647.0346.978,834,600
Jun 17, 202245.1546.2043.6846.0445.9816,001,800
Jun 16, 202247.3947.6344.3345.0444.9814,987,600
Jun 15, 202248.7050.4947.6949.2049.1311,363,700
Jun 14, 202249.5049.8447.6248.5248.459,614,100
Jun 13, 202250.8251.2648.6648.8148.7414,442,000
Jun 10, 202255.2255.5652.9253.0753.0012,026,100
Jun 09, 202258.8259.8456.4356.4856.408,386,600
Jun 08, 202260.2161.0758.7459.3559.276,343,700
Jun 07, 202259.0061.2458.5761.0260.947,182,100
Jun 06, 202260.6161.1859.3759.7459.665,894,900
Jun 03, 202259.9161.0658.7958.9658.887,900,300
Jun 02, 202257.1761.5057.1761.4361.3510,128,900
Jun 01, 202259.3460.1656.6358.0457.969,731,600
May 31, 202260.5861.0058.4759.1559.0714,203,200
May 27, 202260.0061.4058.5360.8260.7422,143,000
May 26, 202253.2557.2353.1556.9956.9116,074,500
May 25, 202251.8254.4851.6653.9653.8910,589,800
May 24, 202253.3553.5851.5652.4052.3310,004,900
May 23, 202252.5754.9652.5754.8654.787,554,400
May 20, 202255.8655.9151.0554.0754.0013,790,100
May 19, 202254.2956.3353.5454.2854.219,730,100
May 18, 202257.3759.1054.6955.0154.9310,843,400
May 17, 202257.1859.0156.6958.2858.208,401,100
May 16, 202257.1557.3555.0055.2355.159,417,900
May 13, 202253.8358.0353.4357.5757.4913,265,900
May 12, 202251.3853.6650.4152.3952.3212,005,800
May 11, 202254.4455.6952.3352.5452.479,426,400
May 10, 202255.4256.5552.8155.1355.0511,114,200
May 09, 202256.7057.6953.5453.7353.6612,399,900
May 06, 202258.0360.5155.6157.7557.6711,582,300
May 05, 202261.9161.9957.3358.2958.2111,948,900
May 04, 202260.7663.1157.7862.9162.8211,676,300
May 03, 202260.1260.7259.0660.4160.336,329,400
May 02, 202258.1160.0957.3860.0759.998,337,300
Apr 29, 202259.7562.7358.0158.0858.009,138,100
Apr 28, 202258.3461.8857.1661.0660.9811,584,600
Apr 27, 202257.1159.5856.5756.7256.649,750,000
Apr 26, 202259.9060.4357.8557.9557.8710,787,300
Apr 25, 202258.4960.7658.1560.6960.6110,497,800
Apr 22, 202259.8060.5258.3258.4458.368,638,100
Apr 21, 202264.1265.1759.5059.9559.878,136,800
Apr 20, 202264.5065.1362.4862.9462.856,847,500
Apr 19, 202260.9663.9260.5263.7763.688,055,100
Apr 18, 202260.6162.4760.1561.7361.655,830,700
Apr 14, 202263.6163.6260.8760.9760.897,542,200
Apr 13, 202260.7863.7560.0963.3063.219,497,400
Apr 12, 202262.8163.3459.7560.1360.0510,070,200
Apr 11, 202261.8162.3760.4760.7360.6512,152,000
Apr 08, 202265.6165.7462.9963.1563.0610,191,000
Apr 07, 202265.8067.1863.5365.6665.5711,019,100
Apr 07, 20220.06 Dividend
Apr 06, 202266.7767.7364.9466.5066.3514,416,500
Apr 05, 202272.2972.3268.2068.3168.1511,140,000
Apr 04, 202271.5673.0070.7372.9672.799,622,300
Apr 01, 202272.0072.7369.4271.0770.918,033,300
Mar 31, 202273.3173.8071.6071.7171.558,046,700
Mar 30, 202274.8375.5172.2673.0172.848,727,600
Mar 29, 202275.9276.5974.3076.1675.997,427,200
Mar 28, 202273.8574.4471.9574.3174.146,988,200
Mar 25, 202273.7274.8673.0174.3774.2010,992,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement