Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

54.73

-0.63

(-1.14%)

As of 10:40AM EDT. Market open.

Advertisement

Time Period:

Aug 15, 2021 - Aug 15, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 15, 2022	54.88	55.86	54.59	54.73	54.73	1,620,849
Aug 12, 2022	54.64	55.59	54.18	55.36	55.36	7,407,600
Aug 11, 2022	55.80	56.64	53.58	53.71	53.71	8,965,000
Aug 10, 2022	53.40	55.34	52.38	54.99	54.99	13,944,900
Aug 09, 2022	54.14	54.18	50.42	51.26	51.26	16,556,800
Aug 08, 2022	55.61	56.50	53.30	55.59	55.59	13,949,000
Aug 05, 2022	56.07	57.60	56.01	56.94	56.94	7,831,300
Aug 04, 2022	58.09	58.43	56.59	57.35	57.35	9,768,800
Aug 03, 2022	55.57	58.43	55.55	58.22	58.22	9,974,500
Aug 02, 2022	54.57	56.90	54.51	55.71	55.71	5,241,600
Aug 01, 2022	54.98	55.87	53.97	55.33	55.33	6,959,700
Jul 29, 2022	53.63	55.76	53.22	55.68	55.68	9,045,200
Jul 28, 2022	53.50	54.09	52.22	53.77	53.77	6,719,900
Jul 27, 2022	51.25	53.58	50.71	52.99	52.99	11,212,300
Jul 26, 2022	50.50	50.97	48.97	49.48	49.48	7,512,300
Jul 25, 2022	51.60	51.78	49.75	50.71	50.71	7,416,600
Jul 22, 2022	54.57	54.57	51.35	52.02	52.02	10,205,600
Jul 21, 2022	53.76	54.72	52.66	54.57	54.57	7,900,200
Jul 20, 2022	52.19	54.04	51.64	53.68	53.68	13,315,500
Jul 19, 2022	49.61	52.34	49.52	52.08	52.08	14,093,900
Jul 18, 2022	49.37	50.92	48.45	48.62	48.62	12,622,000
Jul 15, 2022	47.78	48.33	46.98	48.22	48.22	7,314,800
Jul 14, 2022	45.71	47.23	44.79	47.11	47.11	8,595,700
Jul 13, 2022	44.59	46.63	44.15	46.14	46.14	6,411,700
Jul 12, 2022	45.70	46.44	45.18	45.53	45.53	6,897,600
Jul 11, 2022	45.88	46.38	45.01	45.20	45.20	5,744,500
Jul 08, 2022	45.43	47.41	45.14	46.99	46.99	9,130,800
Jul 07, 2022	45.08	47.02	45.06	46.60	46.60	10,838,200
Jul 07, 2022	0.06 Dividend
Jul 06, 2022	42.78	44.45	42.50	43.82	43.76	8,859,000
Jul 05, 2022	41.39	42.99	41.07	42.98	42.92	9,794,500
Jul 01, 2022	42.77	43.55	41.75	42.55	42.49	8,790,100
Jun 30, 2022	43.81	45.02	42.55	43.53	43.47	10,010,100
Jun 29, 2022	44.60	44.63	43.27	44.32	44.26	8,065,300
Jun 28, 2022	47.65	48.61	45.26	45.32	45.26	10,323,300
Jun 27, 2022	49.03	49.17	47.37	47.65	47.58	6,915,200
Jun 24, 2022	47.21	49.05	46.88	48.22	48.15	20,042,300
Jun 23, 2022	47.11	47.14	45.19	46.26	46.20	7,252,400
Jun 22, 2022	45.89	47.43	45.75	46.39	46.33	7,504,600
Jun 21, 2022	46.90	48.38	46.76	47.03	46.97	8,834,600
Jun 17, 2022	45.15	46.20	43.68	46.04	45.98	16,001,800
Jun 16, 2022	47.39	47.63	44.33	45.04	44.98	14,987,600
Jun 15, 2022	48.70	50.49	47.69	49.20	49.13	11,363,700
Jun 14, 2022	49.50	49.84	47.62	48.52	48.45	9,614,100
Jun 13, 2022	50.82	51.26	48.66	48.81	48.74	14,442,000
Jun 10, 2022	55.22	55.56	52.92	53.07	53.00	12,026,100
Jun 09, 2022	58.82	59.84	56.43	56.48	56.40	8,386,600
Jun 08, 2022	60.21	61.07	58.74	59.35	59.27	6,343,700
Jun 07, 2022	59.00	61.24	58.57	61.02	60.94	7,182,100
Jun 06, 2022	60.61	61.18	59.37	59.74	59.66	5,894,900
Jun 03, 2022	59.91	61.06	58.79	58.96	58.88	7,900,300
Jun 02, 2022	57.17	61.50	57.17	61.43	61.35	10,128,900
Jun 01, 2022	59.34	60.16	56.63	58.04	57.96	9,731,600
May 31, 2022	60.58	61.00	58.47	59.15	59.07	14,203,200
May 27, 2022	60.00	61.40	58.53	60.82	60.74	22,143,000
May 26, 2022	53.25	57.23	53.15	56.99	56.91	16,074,500
May 25, 2022	51.82	54.48	51.66	53.96	53.89	10,589,800
May 24, 2022	53.35	53.58	51.56	52.40	52.33	10,004,900
May 23, 2022	52.57	54.96	52.57	54.86	54.78	7,554,400
May 20, 2022	55.86	55.91	51.05	54.07	54.00	13,790,100
May 19, 2022	54.29	56.33	53.54	54.28	54.21	9,730,100
May 18, 2022	57.37	59.10	54.69	55.01	54.93	10,843,400
May 17, 2022	57.18	59.01	56.69	58.28	58.20	8,401,100
May 16, 2022	57.15	57.35	55.00	55.23	55.15	9,417,900
May 13, 2022	53.83	58.03	53.43	57.57	57.49	13,265,900
May 12, 2022	51.38	53.66	50.41	52.39	52.32	12,005,800
May 11, 2022	54.44	55.69	52.33	52.54	52.47	9,426,400
May 10, 2022	55.42	56.55	52.81	55.13	55.05	11,114,200
May 09, 2022	56.70	57.69	53.54	53.73	53.66	12,399,900
May 06, 2022	58.03	60.51	55.61	57.75	57.67	11,582,300
May 05, 2022	61.91	61.99	57.33	58.29	58.21	11,948,900
May 04, 2022	60.76	63.11	57.78	62.91	62.82	11,676,300
May 03, 2022	60.12	60.72	59.06	60.41	60.33	6,329,400
May 02, 2022	58.11	60.09	57.38	60.07	59.99	8,337,300
Apr 29, 2022	59.75	62.73	58.01	58.08	58.00	9,138,100
Apr 28, 2022	58.34	61.88	57.16	61.06	60.98	11,584,600
Apr 27, 2022	57.11	59.58	56.57	56.72	56.64	9,750,000
Apr 26, 2022	59.90	60.43	57.85	57.95	57.87	10,787,300
Apr 25, 2022	58.49	60.76	58.15	60.69	60.61	10,497,800
Apr 22, 2022	59.80	60.52	58.32	58.44	58.36	8,638,100
Apr 21, 2022	64.12	65.17	59.50	59.95	59.87	8,136,800
Apr 20, 2022	64.50	65.13	62.48	62.94	62.85	6,847,500
Apr 19, 2022	60.96	63.92	60.52	63.77	63.68	8,055,100
Apr 18, 2022	60.61	62.47	60.15	61.73	61.65	5,830,700
Apr 14, 2022	63.61	63.62	60.87	60.97	60.89	7,542,200
Apr 13, 2022	60.78	63.75	60.09	63.30	63.21	9,497,400
Apr 12, 2022	62.81	63.34	59.75	60.13	60.05	10,070,200
Apr 11, 2022	61.81	62.37	60.47	60.73	60.65	12,152,000
Apr 08, 2022	65.61	65.74	62.99	63.15	63.06	10,191,000
Apr 07, 2022	65.80	67.18	63.53	65.66	65.57	11,019,100
Apr 07, 2022	0.06 Dividend
Apr 06, 2022	66.77	67.73	64.94	66.50	66.35	14,416,500
Apr 05, 2022	72.29	72.32	68.20	68.31	68.15	11,140,000
Apr 04, 2022	71.56	73.00	70.73	72.96	72.79	9,622,300
Apr 01, 2022	72.00	72.73	69.42	71.07	70.91	8,033,300
Mar 31, 2022	73.31	73.80	71.60	71.71	71.55	8,046,700
Mar 30, 2022	74.83	75.51	72.26	73.01	72.84	8,727,600
Mar 29, 2022	75.92	76.59	74.30	76.16	75.99	7,427,200
Mar 28, 2022	73.85	74.44	71.95	74.31	74.14	6,988,200
Mar 25, 2022	73.72	74.86	73.01	74.37	74.20	10,992,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,271.92-8.23(-0.19%)

Dow 3033,742.26-18.79(-0.06%)

Nasdaq13,031.08-16.10(-0.12%)

Russell 20001,998.44-18.18(-0.90%)

Crude Oil87.90-4.19(-4.55%)

Gold1,792.10-23.40(-1.29%)

Marvell Technology, Inc. (MRVL)

S&P 500
4,271.92
-8.23(-0.19%)

Dow 30
33,742.26
-18.79(-0.06%)

Nasdaq
13,031.08
-16.10(-0.12%)

Russell 2000
1,998.44
-18.18(-0.90%)

Crude Oil
87.90
-4.19(-4.55%)

Gold
1,792.10
-23.40(-1.29%)