NasdaqGS - Delayed Quote USD

Marvell Technology, Inc. (MRVL)

Compare
81.68 +2.27 (+2.86%)
At close: October 16 at 4:00 PM EDT
83.71 +2.03 (+2.49%)
Pre-Market: 7:25 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 79.41 82.41 78.25 81.68 81.68 16,347,500
Oct 15, 2024 80.44 82.65 77.97 79.41 79.41 25,056,300
Oct 14, 2024 75.00 77.92 74.55 77.68 77.68 12,347,900
Oct 11, 2024 0.06 Dividend
Oct 11, 2024 71.95 74.51 71.77 74.01 74.01 7,650,700
Oct 10, 2024 72.01 72.88 71.48 72.54 72.48 7,658,400
Oct 9, 2024 72.83 73.70 71.56 72.84 72.78 8,105,200
Oct 8, 2024 72.65 73.78 71.81 73.11 73.05 9,750,100
Oct 7, 2024 72.16 74.46 71.90 73.72 73.66 8,227,200
Oct 4, 2024 73.72 74.25 72.61 73.41 73.35 10,249,200
Oct 3, 2024 71.03 73.84 70.86 72.24 72.18 8,344,400
Oct 2, 2024 70.50 72.98 70.02 72.04 71.98 10,872,900
Oct 1, 2024 72.03 72.78 69.99 70.31 70.25 12,896,400
Sep 30, 2024 70.53 72.19 70.24 72.12 72.06 9,082,900
Sep 27, 2024 73.20 73.35 70.06 70.99 70.93 12,366,900
Sep 26, 2024 73.79 74.83 71.47 73.45 73.39 11,715,300
Sep 25, 2024 70.70 71.99 70.31 71.18 71.12 9,341,100
Sep 24, 2024 72.41 72.66 70.85 71.20 71.14 7,702,100
Sep 23, 2024 73.87 74.11 70.07 71.81 71.75 14,430,600
Sep 20, 2024 74.48 74.75 72.44 73.87 73.81 14,307,500
Sep 19, 2024 74.83 76.02 73.51 74.88 74.82 12,149,600
Sep 18, 2024 73.00 74.06 71.41 71.55 71.49 8,449,200
Sep 17, 2024 74.00 74.23 71.97 72.77 72.71 6,346,700
Sep 16, 2024 73.87 74.42 72.44 73.40 73.34 7,666,700
Sep 13, 2024 75.01 75.91 73.28 74.48 74.42 8,863,600
Sep 12, 2024 74.07 75.62 73.31 74.30 74.24 10,597,700
Sep 11, 2024 72.87 75.15 70.95 74.89 74.83 14,571,600
Sep 10, 2024 68.56 71.87 68.48 71.60 71.54 12,203,700
Sep 9, 2024 67.84 69.03 67.51 68.93 68.87 11,622,600
Sep 6, 2024 69.50 69.59 65.53 66.20 66.15 17,130,900
Sep 5, 2024 69.72 71.99 69.36 69.89 69.83 8,823,800
Sep 4, 2024 69.08 72.16 68.56 70.87 70.81 11,815,400
Sep 3, 2024 74.58 75.00 69.54 70.02 69.96 22,273,200
Aug 30, 2024 78.30 79.00 72.71 76.24 76.18 32,029,800
Aug 29, 2024 69.14 71.76 68.83 69.84 69.78 16,527,000
Aug 28, 2024 69.10 69.97 67.63 68.44 68.38 8,661,000
Aug 27, 2024 68.33 70.19 67.04 69.71 69.65 6,699,300
Aug 26, 2024 70.97 71.85 68.58 68.82 68.76 10,382,000
Aug 23, 2024 70.46 72.58 70.01 71.84 71.78 12,982,800
Aug 22, 2024 71.50 71.78 68.39 68.66 68.60 9,705,600
Aug 21, 2024 70.30 71.50 69.49 71.34 71.28 9,332,700
Aug 20, 2024 70.00 71.01 68.86 69.41 69.35 10,304,300
Aug 19, 2024 68.92 71.16 67.57 71.04 70.98 9,607,200
Aug 16, 2024 68.12 70.35 68.02 69.32 69.26 11,575,800
Aug 15, 2024 66.77 69.80 65.95 69.33 69.27 17,091,400
Aug 14, 2024 64.35 65.05 62.89 63.79 63.74 7,701,300
Aug 13, 2024 62.00 64.58 60.74 64.05 64.00 11,852,500
Aug 12, 2024 60.94 61.62 59.96 60.51 60.46 8,332,500
Aug 9, 2024 60.64 61.36 59.73 60.56 60.51 7,720,100
Aug 8, 2024 58.30 61.23 57.30 61.16 61.11 13,045,500
Aug 7, 2024 60.35 61.52 56.03 56.15 56.10 11,349,500
Aug 6, 2024 58.96 59.93 56.88 58.22 58.17 11,107,100
Aug 5, 2024 53.43 58.82 53.19 57.67 57.62 14,025,800
Aug 2, 2024 60.56 60.82 57.98 59.25 59.20 20,178,800
Aug 1, 2024 65.55 66.90 62.14 63.06 63.01 14,189,300
Jul 31, 2024 66.52 67.39 64.92 66.98 66.92 14,508,100
Jul 30, 2024 64.88 65.47 62.29 62.80 62.75 10,623,700
Jul 29, 2024 65.90 66.75 64.09 64.48 64.43 8,623,400
Jul 26, 2024 65.91 66.30 64.67 65.72 65.67 8,626,600
Jul 25, 2024 63.85 66.61 62.12 63.99 63.94 13,634,700
Jul 24, 2024 67.05 67.85 64.25 64.35 64.30 10,741,400
Jul 23, 2024 68.03 69.91 68.03 68.39 68.33 5,956,600
Jul 22, 2024 68.13 69.16 66.34 69.01 68.95 10,653,300
Jul 19, 2024 68.09 68.52 66.03 66.51 66.45 9,367,800
Jul 18, 2024 69.74 69.93 66.00 68.21 68.15 12,542,600
Jul 17, 2024 72.50 72.72 67.91 67.93 67.87 18,019,200
Jul 16, 2024 74.00 75.69 72.41 75.60 75.54 6,787,300
Jul 15, 2024 73.88 74.26 72.93 73.60 73.54 7,870,800
Jul 12, 2024 0.06 Dividend
Jul 12, 2024 72.91 74.79 71.55 73.59 73.53 10,190,800
Jul 11, 2024 75.25 75.31 71.60 72.18 72.06 11,489,800
Jul 10, 2024 74.16 75.84 73.20 74.88 74.76 8,445,200
Jul 9, 2024 75.21 76.43 73.27 73.84 73.72 9,080,200
Jul 8, 2024 72.05 75.55 71.99 74.91 74.79 12,762,300
Jul 5, 2024 72.51 72.95 71.57 72.08 71.96 5,403,200
Jul 3, 2024 70.98 73.14 70.98 72.20 72.08 6,101,800
Jul 2, 2024 70.79 71.73 69.86 71.60 71.48 8,308,600
Jul 1, 2024 70.05 71.05 68.83 71.00 70.88 7,210,400
Jun 28, 2024 69.31 72.30 69.25 69.90 69.78 22,414,300
Jun 27, 2024 67.70 69.14 67.65 68.73 68.62 6,039,000
Jun 26, 2024 68.08 68.47 67.28 68.27 68.16 6,637,300
Jun 25, 2024 68.13 68.64 66.80 68.26 68.15 13,948,400
Jun 24, 2024 71.27 71.56 67.53 67.77 67.66 13,810,100
Jun 21, 2024 72.95 73.01 70.93 71.89 71.77 14,771,000
Jun 20, 2024 73.13 75.30 72.89 73.24 73.12 14,490,000
Jun 18, 2024 72.55 74.13 72.01 73.14 73.02 8,747,400
Jun 17, 2024 73.42 73.44 70.77 71.82 71.70 9,859,200
Jun 14, 2024 72.19 73.48 71.65 73.27 73.15 6,029,800
Jun 13, 2024 74.59 75.70 71.65 72.87 72.75 17,515,600
Jun 12, 2024 71.70 73.40 71.41 73.36 73.24 10,296,500
Jun 11, 2024 69.02 70.77 68.61 70.40 70.28 6,407,400
Jun 10, 2024 67.07 69.86 67.03 69.47 69.35 9,191,500
Jun 7, 2024 68.01 68.96 67.52 67.99 67.88 8,800,000
Jun 6, 2024 69.48 69.90 67.86 68.10 67.99 8,626,300
Jun 5, 2024 67.45 69.90 67.02 69.80 69.68 12,610,900
Jun 4, 2024 67.69 67.77 66.10 66.38 66.27 14,604,900
Jun 3, 2024 70.20 71.16 67.10 68.21 68.10 12,623,300
May 31, 2024 76.29 76.47 67.06 68.81 68.70 37,095,900
May 30, 2024 75.39 77.44 75.08 76.85 76.72 14,365,400
May 29, 2024 76.91 77.39 75.70 75.78 75.65 9,204,400
May 28, 2024 77.00 78.44 76.09 78.33 78.20 12,410,800
May 24, 2024 75.90 77.97 75.26 76.68 76.55 9,348,100
May 23, 2024 75.86 76.25 73.18 75.02 74.90 15,618,300
May 22, 2024 73.87 74.16 72.76 73.68 73.56 7,692,700
May 21, 2024 72.92 73.94 72.42 73.30 73.18 7,617,000
May 20, 2024 72.35 74.78 71.68 74.47 74.35 10,466,000
May 17, 2024 73.67 74.02 71.89 71.92 71.80 7,874,800
May 16, 2024 70.79 74.55 70.77 73.08 72.96 18,116,300
May 15, 2024 68.95 70.18 68.18 70.15 70.03 10,009,000
May 14, 2024 68.45 69.00 66.97 68.02 67.91 9,267,400
May 13, 2024 69.00 70.53 68.85 69.02 68.91 5,261,400
May 10, 2024 68.17 69.40 67.86 68.47 68.36 8,484,100
May 9, 2024 67.86 68.92 67.52 67.68 67.57 13,647,800
May 8, 2024 67.86 68.72 67.54 68.11 68.00 6,611,000
May 7, 2024 69.68 69.97 68.64 68.68 68.57 6,454,800
May 6, 2024 69.33 69.97 68.49 69.82 69.70 7,018,800
May 3, 2024 69.02 69.38 67.58 68.51 68.40 9,011,500
May 2, 2024 65.12 67.09 64.85 66.67 66.56 12,956,900
May 1, 2024 64.49 66.84 63.34 63.82 63.71 11,171,200
Apr 30, 2024 67.57 68.52 65.76 65.91 65.80 12,782,900
Apr 29, 2024 69.56 70.09 68.18 68.75 68.64 9,051,800
Apr 26, 2024 68.53 69.74 67.80 69.62 69.50 11,543,800
Apr 25, 2024 65.54 68.03 65.48 67.48 67.37 12,342,200
Apr 24, 2024 64.77 65.66 63.58 64.85 64.74 9,111,600
Apr 23, 2024 63.60 64.67 62.95 63.86 63.75 9,155,100
Apr 22, 2024 62.78 63.36 61.72 62.88 62.78 9,851,200
Apr 19, 2024 64.75 65.72 61.94 62.13 62.03 14,880,200
Apr 18, 2024 65.50 66.38 64.37 65.24 65.13 11,870,200
Apr 17, 2024 68.45 69.39 66.35 66.48 66.37 9,761,000
Apr 16, 2024 67.33 68.99 67.14 68.28 68.17 8,642,600
Apr 15, 2024 71.16 71.78 67.70 67.88 67.77 12,431,800
Apr 12, 2024 69.98 72.32 69.90 70.16 70.04 14,249,100
Apr 11, 2024 0.06 Dividend
Apr 11, 2024 72.23 74.04 68.56 71.53 71.41 24,859,600
Apr 10, 2024 72.20 74.06 70.34 71.43 71.25 13,930,500
Apr 9, 2024 73.27 74.08 71.80 73.34 73.16 9,757,900
Apr 8, 2024 73.14 73.61 71.36 71.92 71.74 8,656,700
Apr 5, 2024 71.42 72.72 71.05 72.65 72.47 9,563,800
Apr 4, 2024 75.02 76.29 70.42 70.88 70.70 13,364,200
Apr 3, 2024 73.16 75.53 72.46 73.03 72.85 11,338,900
Apr 2, 2024 72.00 73.71 71.51 73.59 73.41 12,361,400
Apr 1, 2024 71.49 73.90 71.45 73.20 73.02 10,137,800
Mar 28, 2024 72.00 72.58 70.53 70.88 70.70 12,474,000
Mar 27, 2024 71.55 72.77 70.35 72.31 72.13 22,855,100
Mar 26, 2024 66.94 68.94 66.84 68.26 68.09 13,401,300
Mar 25, 2024 65.56 67.07 64.44 66.12 65.95 9,915,500
Mar 22, 2024 66.30 67.26 65.76 66.54 66.37 10,232,200
Mar 21, 2024 68.00 68.56 66.45 66.59 66.42 17,415,900
Mar 20, 2024 65.04 66.05 64.55 65.54 65.38 14,717,300
Mar 19, 2024 65.00 66.05 63.46 65.06 64.90 19,428,300
Mar 18, 2024 67.83 68.22 66.46 67.20 67.03 11,330,500
Mar 15, 2024 65.72 68.23 65.15 66.87 66.70 18,469,300
Mar 14, 2024 67.30 67.47 65.22 66.08 65.92 21,934,700
Mar 13, 2024 70.66 70.71 67.31 67.63 67.46 27,385,900
Mar 12, 2024 73.08 73.26 71.27 71.77 71.59 16,875,600
Mar 11, 2024 74.05 74.05 70.91 72.36 72.18 20,587,300
Mar 8, 2024 80.95 81.40 75.38 75.42 75.23 40,949,300
Mar 7, 2024 81.18 85.76 80.98 85.09 84.88 30,723,300
Mar 6, 2024 81.64 82.51 79.78 81.37 81.17 16,829,500
Mar 5, 2024 78.30 79.59 77.54 78.73 78.53 11,051,900
Mar 4, 2024 78.74 80.09 77.15 79.35 79.15 17,817,800
Mar 1, 2024 73.99 78.09 73.46 77.61 77.42 20,445,200
Feb 29, 2024 68.78 71.79 68.68 71.66 71.48 14,234,400
Feb 28, 2024 68.22 68.38 67.23 67.54 67.37 7,690,300
Feb 27, 2024 69.53 71.16 69.11 69.13 68.96 10,797,500
Feb 26, 2024 68.33 68.93 67.95 68.62 68.45 6,307,000
Feb 23, 2024 69.85 70.38 67.53 67.58 67.41 8,541,900
Feb 22, 2024 68.86 70.40 68.23 69.87 69.70 16,683,200
Feb 21, 2024 64.50 65.55 63.86 65.52 65.36 8,805,200
Feb 20, 2024 65.81 66.08 63.53 65.04 64.88 12,304,900
Feb 16, 2024 67.31 68.17 65.96 66.29 66.12 11,086,300
Feb 15, 2024 68.50 68.68 66.56 67.44 67.27 12,986,600
Feb 14, 2024 69.41 69.54 68.06 68.96 68.79 10,569,200
Feb 13, 2024 67.75 69.67 67.06 68.13 67.96 12,862,600
Feb 12, 2024 69.06 72.72 68.85 70.42 70.24 14,266,600
Feb 9, 2024 68.23 69.46 66.93 68.83 68.66 21,879,400
Feb 8, 2024 70.20 72.86 69.96 71.02 70.84 17,086,400
Feb 7, 2024 67.67 69.74 66.01 69.37 69.20 15,516,000
Feb 6, 2024 67.22 67.49 65.85 67.08 66.91 8,569,000
Feb 5, 2024 67.68 68.05 65.77 67.02 66.85 8,514,300
Feb 2, 2024 67.10 68.67 66.70 67.53 67.36 11,433,200
Feb 1, 2024 68.20 68.25 65.51 66.87 66.70 11,575,400
Jan 31, 2024 67.41 69.45 66.69 67.70 67.53 10,017,700
Jan 30, 2024 70.00 70.76 68.34 68.83 68.66 9,223,600
Jan 29, 2024 68.45 70.20 68.19 70.14 69.96 8,733,600
Jan 26, 2024 68.70 69.57 67.78 68.04 67.87 14,228,700
Jan 25, 2024 73.46 73.53 69.91 70.00 69.83 15,890,500
Jan 24, 2024 71.75 73.24 71.09 72.28 72.10 13,684,800
Jan 23, 2024 70.05 70.73 68.86 70.60 70.42 10,142,400
Jan 22, 2024 72.14 72.55 68.93 70.11 69.93 14,311,500
Jan 19, 2024 69.00 71.21 68.62 71.08 70.90 18,622,100
Jan 18, 2024 67.33 69.88 67.33 68.21 68.04 22,439,700
Jan 17, 2024 64.69 65.44 63.28 65.36 65.20 10,483,700
Jan 16, 2024 65.57 66.99 64.66 65.52 65.36 10,386,300
Jan 12, 2024 65.87 67.15 65.44 65.68 65.52 13,826,900
Jan 11, 2024 63.49 66.05 62.91 65.87 65.71 17,050,700
Jan 10, 2024 64.01 64.30 62.24 63.43 63.27 9,645,300
Jan 9, 2024 63.11 63.98 63.06 63.47 63.31 10,379,500
Jan 8, 2024 60.00 64.46 59.95 64.11 63.95 18,835,100
Jan 5, 2024 58.55 61.15 58.52 59.92 59.77 17,197,500
Jan 4, 2024 0.06 Dividend
Jan 4, 2024 56.03 59.06 55.63 58.07 57.93 17,872,600
Jan 3, 2024 57.01 57.43 56.34 56.76 56.56 6,446,200
Jan 2, 2024 59.46 59.76 57.55 58.17 57.96 8,894,100
Dec 29, 2023 61.39 61.59 60.07 60.31 60.10 4,777,400
Dec 28, 2023 61.39 61.79 60.89 61.30 61.08 4,109,200
Dec 27, 2023 61.50 61.70 60.89 61.26 61.04 4,737,100
Dec 26, 2023 60.66 61.49 60.57 61.15 60.93 4,670,300
Dec 22, 2023 60.50 60.67 59.71 60.25 60.04 3,676,500
Dec 21, 2023 59.25 60.37 59.01 60.25 60.04 8,210,500
Dec 20, 2023 59.31 60.60 57.50 57.54 57.34 11,758,100
Dec 19, 2023 59.62 59.92 59.07 59.66 59.45 5,956,600
Dec 18, 2023 59.51 59.93 58.37 59.72 59.51 8,117,300
Dec 15, 2023 59.65 60.28 59.10 59.59 59.38 15,501,500
Dec 14, 2023 58.07 59.94 57.84 59.29 59.08 16,705,500
Dec 13, 2023 54.34 57.34 54.20 57.21 57.01 12,116,200
Dec 12, 2023 53.81 54.32 53.50 54.26 54.07 7,184,300
Dec 11, 2023 53.74 54.61 52.89 54.48 54.29 13,871,200
Dec 8, 2023 51.72 53.12 51.66 52.88 52.69 7,076,600
Dec 7, 2023 50.77 52.49 50.56 52.19 52.00 9,685,800
Dec 6, 2023 51.56 51.86 50.35 50.43 50.25 8,285,800
Dec 5, 2023 51.22 51.47 50.49 50.70 50.52 9,851,100
Dec 4, 2023 52.02 52.08 50.63 52.01 51.83 13,407,500
Dec 1, 2023 52.22 53.84 50.52 52.80 52.61 25,366,700
Nov 30, 2023 56.71 56.95 55.27 55.73 55.53 17,162,500
Nov 29, 2023 56.49 57.24 55.90 56.10 55.90 7,682,500
Nov 28, 2023 55.77 55.77 54.66 55.58 55.38 7,650,000
Nov 27, 2023 55.61 56.41 55.35 55.90 55.70 5,724,400
Nov 24, 2023 55.50 56.23 55.37 56.03 55.83 3,121,700
Nov 22, 2023 55.08 56.34 55.08 55.50 55.30 7,266,900
Nov 21, 2023 55.67 55.78 54.25 54.68 54.49 8,927,800
Nov 20, 2023 55.50 56.60 55.44 56.38 56.18 7,259,800
Nov 17, 2023 54.70 55.79 54.69 55.58 55.38 6,730,500
Nov 16, 2023 55.21 55.22 53.47 54.66 54.47 17,783,800
Nov 15, 2023 57.39 58.12 56.74 57.17 56.97 8,896,000
Nov 14, 2023 55.49 57.43 55.33 57.03 56.83 12,492,700
Nov 13, 2023 54.00 54.13 52.45 53.45 53.26 6,348,900
Nov 10, 2023 53.32 54.94 52.53 54.62 54.43 11,251,900
Nov 9, 2023 51.89 54.50 51.87 52.49 52.30 14,767,200
Nov 8, 2023 51.35 51.78 51.09 51.58 51.40 8,417,900
Nov 7, 2023 51.15 51.70 50.89 51.18 51.00 5,323,700
Nov 6, 2023 51.64 52.03 50.81 51.24 51.06 6,334,500
Nov 3, 2023 49.54 51.84 49.40 51.36 51.18 9,771,600
Nov 2, 2023 49.10 49.40 48.44 48.90 48.73 9,121,500
Nov 1, 2023 47.05 47.78 46.33 47.70 47.53 8,445,700
Oct 31, 2023 46.88 47.30 46.07 47.22 47.05 6,668,500
Oct 30, 2023 47.13 47.77 46.21 46.83 46.66 8,004,700
Oct 27, 2023 47.21 47.83 46.76 47.26 47.09 8,914,300
Oct 26, 2023 47.55 48.17 46.43 46.63 46.46 7,733,800
Oct 25, 2023 48.84 49.20 47.13 47.55 47.38 9,165,800
Oct 24, 2023 49.66 49.85 48.93 49.49 49.31 8,380,300
Oct 23, 2023 49.12 49.90 48.16 49.02 48.85 8,743,500
Oct 20, 2023 50.69 50.93 49.34 49.47 49.29 9,818,800
Oct 19, 2023 52.07 52.47 50.47 50.69 50.51 10,031,500
Oct 18, 2023 52.17 52.47 51.20 51.47 51.29 8,792,900
Oct 17, 2023 52.43 53.88 51.86 53.17 52.98 8,427,000

Related Tickers