Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Marvell Technology, Inc. (MRVL)

Compare
62.67
+1.10
+(1.79%)
At close: 4:00:01 PM EDT
62.80
+0.13
+(0.21%)
After hours: 6:56:30 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202561.4962.7260.7862.6762.6712,320,045
Mar 31, 202560.3861.6659.2461.5761.5716,032,400
Mar 28, 202564.6364.8961.2562.0462.0418,790,400
Mar 27, 202566.0666.6363.9264.8664.8614,956,100
Mar 26, 202571.0071.2065.8466.7666.7619,777,100
Mar 25, 202572.5073.2371.0971.6771.679,443,100
Mar 24, 202571.4072.9271.0672.7672.7612,185,900
Mar 21, 202568.6070.7968.4470.3970.3911,942,300
Mar 20, 202569.1771.1368.8570.4970.499,083,000
Mar 19, 202568.5371.3767.9969.8169.8112,228,800
Mar 18, 202569.6269.9467.7668.2868.2811,613,600
Mar 17, 202568.7570.5768.5170.4070.4013,419,400
Mar 14, 202570.1770.7667.9868.7468.7415,613,100
Mar 13, 202569.7371.5867.6568.7668.7614,947,800
Mar 12, 202569.7271.3368.6369.8569.8520,642,600
Mar 11, 202566.4369.0065.3467.1667.1623,333,000
Mar 10, 202568.3568.5563.6565.6765.6732,136,400
Mar 7, 202571.9672.3367.2870.8470.8438,853,100
Mar 6, 202574.0875.7771.6572.2872.2860,967,000
Mar 5, 202588.7690.7485.1890.1490.1433,773,800
Mar 4, 202585.3291.8283.2488.3388.3321,475,400
Mar 3, 202591.9992.8884.8785.8385.8320,882,200
Feb 28, 202587.1792.0886.1391.8291.8222,345,400
Feb 27, 202598.0098.0687.2887.6587.6522,770,300
Feb 26, 202595.8596.6593.9694.9094.9013,955,200
Feb 25, 202597.0097.0491.7393.0093.0024,331,400
Feb 24, 2025104.22104.6797.4197.9197.9117,235,100
Feb 21, 2025109.11109.75102.36103.81103.8111,019,000
Feb 20, 2025110.63111.00106.82108.71108.719,391,900
Feb 19, 2025110.15112.50109.14111.04111.0413,244,200
Feb 18, 2025106.99107.91104.94107.29107.299,737,500
Feb 14, 2025102.97107.02100.22106.51106.5113,539,800
Feb 13, 2025105.35106.77103.17103.50103.5012,686,400
Feb 12, 2025106.75108.02105.08105.42105.4211,998,700
Feb 11, 2025110.62112.46108.82109.12109.129,059,600
Feb 10, 2025111.79113.54111.00112.80112.8010,214,300
Feb 7, 2025121.41121.81110.43110.62110.6220,991,700
Feb 6, 2025116.46119.48115.50119.24119.2410,687,300
Feb 5, 2025112.00116.85110.76116.46116.4613,532,200
Feb 4, 2025107.88111.58105.69109.69109.6914,220,100
Feb 3, 2025108.74115.35108.40113.56113.5611,389,500
Jan 31, 2025112.45115.79111.20112.86112.8615,207,400
Jan 30, 2025111.37112.00109.04110.33110.3314,568,200
Jan 29, 2025104.61107.26103.11106.79106.7916,052,900
Jan 28, 2025103.30105.05100.05103.88103.8820,322,300
Jan 27, 2025108.03108.1599.52100.33100.3338,462,500
Jan 24, 2025126.68127.20123.67124.02124.029,605,600
Jan 23, 2025123.36127.48121.73126.06126.069,530,800
Jan 22, 2025124.80126.45124.24125.21125.2110,126,700
Jan 21, 2025125.85126.11122.10123.78123.7812,770,700
Jan 17, 2025119.92125.37119.40124.76124.7614,869,600
Jan 16, 2025118.43120.87116.34117.58117.5812,181,900
Jan 15, 2025118.33119.09115.75116.00116.0010,579,600
Jan 14, 2025116.74117.70113.88115.20115.206,889,700
Jan 13, 2025112.00115.33111.55115.15115.159,615,400
Jan 10, 2025 0.06 Dividend
Jan 10, 2025116.16116.55113.64114.32114.3210,782,000
Jan 8, 2025115.50118.41114.82118.23118.178,372,800
Jan 7, 2025120.39120.45115.00116.23116.1710,686,900
Jan 6, 2025122.29123.41117.82119.01118.9515,261,600
Jan 3, 2025115.11118.33114.74118.18118.1211,781,200
Jan 2, 2025110.65114.99110.25113.56113.509,071,500
Dec 31, 2024111.52112.25109.80110.45110.394,659,600
Dec 30, 2024110.72113.11109.78111.66111.606,271,800
Dec 27, 2024114.63114.99111.39113.62113.566,199,900
Dec 26, 2024115.16116.51114.11115.71115.656,480,200
Dec 24, 2024115.44116.00113.40115.95115.895,660,900
Dec 23, 2024112.65114.42111.32113.76113.708,629,800
Dec 20, 2024107.98114.37107.37111.90111.8428,801,600
Dec 19, 2024107.72110.38106.67109.11109.0521,497,800
Dec 18, 2024112.50113.51104.38105.28105.2324,146,000
Dec 17, 2024122.37122.93111.90112.25112.1932,166,200
Dec 16, 2024122.50126.15119.13124.78124.7223,750,700
Dec 13, 2024117.99121.86115.10120.77120.7136,722,500
Dec 12, 2024110.53110.94107.92109.01108.9510,190,400
Dec 11, 2024109.89111.98108.48111.36111.3014,798,800
Dec 10, 2024107.86108.71105.00106.68106.6313,901,600
Dec 9, 2024111.72112.88106.33107.03106.9817,640,800
Dec 6, 2024113.48114.75111.63113.51113.4513,782,500
Dec 5, 2024116.60116.60112.10113.37113.3123,963,500
Dec 4, 2024112.33119.88109.57118.15118.0959,995,900
Dec 3, 202497.7998.7294.6095.9195.8625,015,400
Dec 2, 202497.3797.6394.9596.8696.8117,482,000
Nov 29, 202491.1893.7890.4292.6992.647,131,600
Nov 27, 202492.7192.7188.0190.1090.058,787,900
Nov 26, 202494.0095.5592.0393.1493.099,016,200
Nov 25, 202493.8594.3691.8392.2492.199,986,300
Nov 22, 202494.0694.7892.0192.5192.467,455,200
Nov 21, 202491.7793.4990.0792.9492.899,535,100
Nov 20, 202489.2189.9687.7189.8689.816,532,100
Nov 19, 202487.7189.6787.5889.3489.296,784,700
Nov 18, 202488.0089.7887.3688.7188.667,073,700
Nov 15, 202489.1489.7987.4887.8387.7910,001,300
Nov 14, 202491.8792.4490.1790.7090.657,631,900
Nov 13, 202491.4592.8589.7590.0790.029,163,000
Nov 12, 202492.2593.8191.5692.7892.738,482,400
Nov 11, 202493.5094.2390.3592.2592.2010,626,600
Nov 8, 202493.5895.0992.9493.8093.758,340,000
Nov 7, 202491.7294.0791.7093.9493.8911,491,100
Nov 6, 202489.4291.7188.4890.6390.5814,695,200
Nov 5, 202486.2887.9985.0787.1987.1510,233,700
Nov 4, 202483.8785.9183.1184.3884.347,935,900
Nov 1, 202484.2087.2883.4484.7784.7320,330,500
Oct 31, 202482.3082.4579.0580.1180.0711,273,000
Oct 30, 202483.4384.2582.4982.8082.768,417,700
Oct 29, 202483.4485.3883.0784.8784.839,883,700
Oct 28, 202482.6083.9281.8883.4483.406,652,500
Oct 25, 202482.3083.4281.5981.6181.576,970,400
Oct 24, 202482.8782.8881.2281.9381.896,226,300
Oct 23, 202482.9083.3379.7881.8381.798,366,400
Oct 22, 202481.2083.6581.2083.3583.318,795,100
Oct 21, 202480.7782.9480.5881.8381.798,408,700
Oct 18, 202480.4781.0779.5279.8579.815,996,000
Oct 17, 202484.1384.1979.8979.9179.8712,989,700
Oct 16, 202479.4182.4178.2581.6881.6416,355,600
Oct 15, 202480.4482.6577.9779.4179.3725,056,300
Oct 14, 202475.0077.9274.5577.6877.6412,347,900
Oct 11, 2024 0.06 Dividend
Oct 11, 202471.9574.5171.7774.0173.977,650,700
Oct 10, 202472.0172.8871.4872.5472.447,658,400
Oct 9, 202472.8373.7071.5672.8472.748,105,200
Oct 8, 202472.6573.7871.8173.1173.019,750,100
Oct 7, 202472.1674.4671.9073.7273.628,227,200
Oct 4, 202473.7274.2572.6173.4173.3110,249,200
Oct 3, 202471.0373.8470.8672.2472.148,344,400
Oct 2, 202470.5072.9870.0272.0471.9410,872,900
Oct 1, 202472.0372.7869.9970.3170.2212,896,400
Sep 30, 202470.5372.1970.2472.1272.029,082,900
Sep 27, 202473.2073.3570.0670.9970.9012,366,900
Sep 26, 202473.7974.8371.4773.4573.3511,715,300
Sep 25, 202470.7071.9970.3171.1871.099,341,100
Sep 24, 202472.4172.6670.8571.2071.117,702,100
Sep 23, 202473.8774.1170.0771.8171.7114,430,600
Sep 20, 202474.4874.7572.4473.8773.7714,307,500
Sep 19, 202474.8376.0273.5174.8874.7812,149,600
Sep 18, 202473.0074.0671.4171.5571.458,449,200
Sep 17, 202474.0074.2371.9772.7772.676,346,700
Sep 16, 202473.8774.4272.4473.4073.307,666,700
Sep 13, 202475.0175.9173.2874.4874.388,863,600
Sep 12, 202474.0775.6273.3174.3074.2010,597,700
Sep 11, 202472.8775.1570.9574.8974.7914,571,600
Sep 10, 202468.5671.8768.4871.6071.5012,203,700
Sep 9, 202467.8469.0367.5168.9368.8411,622,600
Sep 6, 202469.5069.5965.5366.2066.1117,130,900
Sep 5, 202469.7271.9969.3669.8969.808,823,800
Sep 4, 202469.0872.1668.5670.8770.7811,815,400
Sep 3, 202474.5875.0069.5470.0269.9322,273,200
Aug 30, 202478.3079.0072.7176.2476.1432,029,800
Aug 29, 202469.1471.7668.8369.8469.7516,527,000
Aug 28, 202469.1069.9767.6368.4468.358,661,000
Aug 27, 202468.3370.1967.0469.7169.626,699,300
Aug 26, 202470.9771.8568.5868.8268.7310,382,000
Aug 23, 202470.4672.5870.0171.8471.7412,982,800
Aug 22, 202471.5071.7868.3968.6668.579,705,600
Aug 21, 202470.3071.5069.4971.3471.249,332,700
Aug 20, 202470.0071.0168.8669.4169.3210,304,300
Aug 19, 202468.9271.1667.5771.0470.959,607,200
Aug 16, 202468.1270.3568.0269.3269.2311,575,800
Aug 15, 202466.7769.8065.9569.3369.2417,091,400
Aug 14, 202464.3565.0562.8963.7963.707,701,300
Aug 13, 202462.0064.5860.7464.0563.9611,852,500
Aug 12, 202460.9461.6259.9660.5160.438,332,500
Aug 9, 202460.6461.3659.7360.5660.487,720,100
Aug 8, 202458.3061.2357.3061.1661.0813,045,500
Aug 7, 202460.3561.5256.0356.1556.0811,349,500
Aug 6, 202458.9659.9356.8858.2258.1411,107,100
Aug 5, 202453.4358.8253.1957.6757.5914,025,800
Aug 2, 202460.5660.8257.9859.2559.1720,178,800
Aug 1, 202465.5566.9062.1463.0662.9814,189,300
Jul 31, 202466.5267.3964.9266.9866.8914,508,100
Jul 30, 202464.8865.4762.2962.8062.7210,623,700
Jul 29, 202465.9066.7564.0964.4864.398,623,400
Jul 26, 202465.9166.3064.6765.7265.638,626,600
Jul 25, 202463.8566.6162.1263.9963.9013,634,700
Jul 24, 202467.0567.8564.2564.3564.2610,741,400
Jul 23, 202468.0369.9168.0368.3968.305,956,600
Jul 22, 202468.1369.1666.3469.0168.9210,653,300
Jul 19, 202468.0968.5266.0366.5166.429,367,800
Jul 18, 202469.7469.9366.0068.2168.1212,542,600
Jul 17, 202472.5072.7267.9167.9367.8418,019,200
Jul 16, 202474.0075.6972.4175.6075.506,787,300
Jul 15, 202473.8874.2672.9373.6073.507,870,800
Jul 12, 2024 0.06 Dividend
Jul 12, 202472.9174.7971.5573.5973.4910,190,800
Jul 11, 202475.2575.3171.6072.1872.0211,489,800
Jul 10, 202474.1675.8473.2074.8874.728,445,200
Jul 9, 202475.2176.4373.2773.8473.689,080,200
Jul 8, 202472.0575.5571.9974.9174.7512,762,300
Jul 5, 202472.5172.9571.5772.0871.925,403,200
Jul 3, 202470.9873.1470.9872.2072.046,101,800
Jul 2, 202470.7971.7369.8671.6071.458,308,600
Jul 1, 202470.0571.0568.8371.0070.857,210,400
Jun 28, 202469.3172.3069.2569.9069.7522,414,300
Jun 27, 202467.7069.1467.6568.7368.586,039,000
Jun 26, 202468.0868.4767.2868.2768.126,637,300
Jun 25, 202468.1368.6466.8068.2668.1113,948,400
Jun 24, 202471.2771.5667.5367.7767.6213,810,100
Jun 21, 202472.9573.0170.9371.8971.7314,771,000
Jun 20, 202473.1375.3072.8973.2473.0814,490,000
Jun 18, 202472.5574.1372.0173.1472.988,747,400
Jun 17, 202473.4273.4470.7771.8271.669,859,200
Jun 14, 202472.1973.4871.6573.2773.116,029,800
Jun 13, 202474.5975.7071.6572.8772.7117,515,600
Jun 12, 202471.7073.4071.4173.3673.2010,296,500
Jun 11, 202469.0270.7768.6170.4070.256,407,400
Jun 10, 202467.0769.8667.0369.4769.329,191,500
Jun 7, 202468.0168.9667.5267.9967.848,800,000
Jun 6, 202469.4869.9067.8668.1067.958,626,300
Jun 5, 202467.4569.9067.0269.8069.6512,610,900
Jun 4, 202467.6967.7766.1066.3866.2414,604,900
Jun 3, 202470.2071.1667.1068.2168.0612,623,300
May 31, 202476.2976.4767.0668.8168.6637,095,900
May 30, 202475.3977.4475.0876.8576.6814,365,400
May 29, 202476.9177.3975.7075.7875.629,204,400
May 28, 202477.0078.4476.0978.3378.1612,410,800
May 24, 202475.9077.9775.2676.6876.519,348,100
May 23, 202475.8676.2573.1875.0274.8615,618,300
May 22, 202473.8774.1672.7673.6873.527,692,700
May 21, 202472.9273.9472.4273.3073.147,617,000
May 20, 202472.3574.7871.6874.4774.3110,466,000
May 17, 202473.6774.0271.8971.9271.767,874,800
May 16, 202470.7974.5570.7773.0872.9218,116,300
May 15, 202468.9570.1868.1870.1570.0010,009,000
May 14, 202468.4569.0066.9768.0267.879,267,400
May 13, 202469.0070.5368.8569.0268.875,261,400
May 10, 202468.1769.4067.8668.4768.328,484,100
May 9, 202467.8668.9267.5267.6867.5313,647,800
May 8, 202467.8668.7267.5468.1167.966,611,000
May 7, 202469.6869.9768.6468.6868.536,454,800
May 6, 202469.3369.9768.4969.8269.677,018,800
May 3, 202469.0269.3867.5868.5168.369,011,500
May 2, 202465.1267.0964.8566.6766.5312,956,900
May 1, 202464.4966.8463.3463.8263.6811,171,200
Apr 30, 202467.5768.5265.7665.9165.7712,782,900
Apr 29, 202469.5670.0968.1868.7568.609,051,800
Apr 26, 202468.5369.7467.8069.6269.4711,543,800
Apr 25, 202465.5468.0365.4867.4867.3312,342,200
Apr 24, 202464.7765.6663.5864.8564.719,111,600
Apr 23, 202463.6064.6762.9563.8663.729,155,100
Apr 22, 202462.7863.3661.7262.8862.749,851,200
Apr 19, 202464.7565.7261.9462.1362.0014,880,200
Apr 18, 202465.5066.3864.3765.2465.1011,870,200
Apr 17, 202468.4569.3966.3566.4866.349,761,000
Apr 16, 202467.3368.9967.1468.2868.138,642,600
Apr 15, 202471.1671.7867.7067.8867.7312,431,800
Apr 12, 202469.9872.3269.9070.1670.0114,249,100
Apr 11, 2024 0.06 Dividend
Apr 11, 202472.2374.0468.5671.5371.3824,859,600
Apr 10, 202472.2074.0670.3471.4371.2213,930,500
Apr 9, 202473.2774.0871.8073.3473.129,757,900
Apr 8, 202473.1473.6171.3671.9271.708,656,700
Apr 5, 202471.4272.7271.0572.6572.439,563,800
Apr 4, 202475.0276.2970.4270.8870.6713,364,200
Apr 3, 202473.1675.5372.4673.0372.8111,338,900
Apr 2, 202472.0073.7171.5173.5973.3712,361,400

Related Tickers

AVGO Broadcom Inc.
168.52
+0.65%
 
MU Micron Technology, Inc.
88.71
+2.09%
 
ARM Arm Holdings plc
106.98
+0.18%
 
QCOM QUALCOMM Incorporated
153.05
-0.36%
 
AMD Advanced Micro Devices, Inc.
102.78
+0.04%
 
INTC Intel Corporation
22.05
-2.91%
 
WOLF Wolfspeed, Inc.
2.8200
-7.84%
 
ALAB Astera Labs, Inc.
62.01
+3.92%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
168.64
+1.59%
 
CRDO Credo Technology Group Holding Ltd
41.72
+3.88%