Marvell Technology, Inc. - Common Stock (NQ:MRVL)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2025	60.94	62.45	59.68	60.11	14,014,279	-1.31(-2.13%)
May 20, 2025	60.95	61.42	59.80	61.42	22,328,108	-1.14(-1.82%)
May 19, 2025	61.10	62.97	60.64	62.56	20,310,260	-1.20(-1.88%)
May 16, 2025	65.10	65.14	63.50	63.76	18,713,014	-1.44(-2.21%)
May 15, 2025	65.10	65.96	63.94	65.20	9,953,236	-0.70(-1.06%)
May 14, 2025	66.65	66.92	64.95	65.90	11,462,788	+0.42(+0.64%)
May 13, 2025	65.04	67.04	64.40	65.48	19,719,528	+0.98(+1.52%)
May 12, 2025	64.72	65.11	63.18	64.50	20,375,600	+4.85(+8.13%)
May 09, 2025	59.85	60.87	59.14	59.65	14,698,405	+2.02(+3.51%)
May 08, 2025	58.06	59.03	56.69	57.63	18,850,480	+1.32(+2.34%)
May 07, 2025	55.16	56.44	53.77	56.31	40,409,276	-4.91(-8.02%)
May 06, 2025	60.37	61.84	59.97	61.22	9,788,886	-0.76(-1.23%)
May 05, 2025	61.69	62.95	61.08	61.98	9,096,533	-0.35(-0.56%)
May 02, 2025	62.20	63.43	61.97	62.33	15,638,647	+1.38(+2.26%)
May 01, 2025	60.15	61.78	59.27	60.95	17,629,366	+2.58(+4.42%)
Apr 30, 2025	56.28	58.44	55.86	58.37	14,307,617	-0.31(-0.53%)
Apr 29, 2025	58.21	59.75	58.01	58.68	14,830,664	-0.02(-0.03%)
Apr 28, 2025	58.29	58.87	56.70	58.70	13,838,566	-0.22(-0.37%)
Apr 25, 2025	56.98	59.26	56.76	58.92	11,929,607	+1.59(+2.77%)
Apr 24, 2025	54.80	57.97	54.46	57.33	21,379,244	+3.56(+6.62%)
Apr 23, 2025	54.85	55.95	53.36	53.77	18,931,916	+3.15(+6.22%)
Apr 22, 2025	50.10	51.47	49.78	50.62	15,709,254	+1.24(+2.51%)
Apr 21, 2025	50.30	50.71	48.09	49.38	14,026,745	-2.32(-4.49%)
Apr 17, 2025	52.01	52.49	50.79	51.70	12,373,565	-0.23(-0.44%)
Apr 16, 2025	50.48	52.44	49.70	51.93	19,817,612	-1.39(-2.61%)
Apr 15, 2025	52.51	54.14	52.43	53.32	11,258,680	+1.06(+2.03%)
Apr 14, 2025	55.85	56.03	51.34	52.26	19,403,566	-1.13(-2.12%)
Apr 11, 2025	52.59	53.39	51.44	53.39	17,726,846	+0.58(+1.10%)
Apr 10, 2025	58.12	58.35	50.25	52.81	34,649,080	-8.08(-13.27%)
Apr 09, 2025	50.23	61.23	49.65	60.89	38,045,576	+10.92(+21.85%)
Apr 08, 2025	54.18	56.19	48.48	49.97	32,377,192	-0.97(-1.90%)
Apr 07, 2025	47.41	53.76	47.03	50.94	30,882,360	+1.58(+3.20%)
Apr 04, 2025	52.63	52.80	47.26	49.36	37,368,648	-6.21(-11.18%)
Apr 03, 2025	58.56	59.23	55.36	55.58	25,228,528	-7.58(-12.00%)
Apr 02, 2025	61.43	64.66	61.39	63.16	13,132,505	+0.56(+0.89%)
Apr 01, 2025	61.38	62.64	60.71	62.60	12,622,495	+1.10(+1.79%)
Mar 31, 2025	60.31	61.59	59.17	61.50	16,049,858	-0.47(-0.76%)
Mar 28, 2025	64.56	64.82	61.18	61.97	18,811,756	-2.82(-4.35%)
Mar 27, 2025	65.98	66.55	63.85	64.79	14,966,553	-1.90(-2.85%)
Mar 26, 2025	70.92	71.12	65.76	66.68	19,821,602	-4.90(-6.85%)
Mar 25, 2025	72.42	73.15	71.01	71.59	9,445,858	-1.09(-1.50%)
Mar 24, 2025	71.32	72.84	70.98	72.68	12,197,095	+2.37(+3.37%)
Mar 21, 2025	68.52	70.71	68.36	70.31	11,955,855	-0.10(-0.14%)
Mar 20, 2025	69.09	71.05	68.77	70.41	9,092,168	+0.68(+0.97%)
Mar 19, 2025	68.45	71.29	67.91	69.73	12,237,354	+1.53(+2.24%)
Mar 18, 2025	69.54	69.87	67.68	68.20	11,623,279	-2.12(-3.01%)
Mar 17, 2025	68.67	70.49	68.43	70.32	13,430,619	+1.66(+2.41%)
Mar 14, 2025	70.09	70.68	67.90	68.66	15,630,888	-0.02(-0.03%)
Mar 13, 2025	69.65	71.50	67.57	68.68	14,981,422	-1.09(-1.56%)
Mar 12, 2025	69.64	71.25	68.55	69.77	20,644,386	+2.69(+4.01%)
Mar 11, 2025	66.35	68.92	65.27	67.08	23,351,260	+1.49(+2.27%)
Mar 10, 2025	68.27	68.47	63.58	65.60	32,126,756	-5.16(-7.30%)
Mar 07, 2025	71.88	72.25	67.20	70.76	38,954,952	-1.44(-1.99%)
Mar 06, 2025	74.00	75.68	71.57	72.20	60,938,268	-17.84(-19.81%)
Mar 05, 2025	88.66	90.64	85.08	90.04	32,606,698	+1.81(+2.05%)
Mar 04, 2025	85.22	91.72	83.15	88.23	21,463,870	+2.50(+2.91%)