Skip to main content

Marvell Technology Inc (NQ: MRVL )

65.51 +16.04 (+32.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 58.67 65.75 58.58 65.51 94,307,256 +16.04(+32.42%)
May 25, 2023 48.99 49.73 46.70 49.47 37,634,940 +3.49(+7.59%)
May 24, 2023 45.50 46.08 45.00 45.98 13,780,544 -0.61(-1.31%)
May 23, 2023 45.73 47.30 45.73 46.59 12,704,312 +0.15(+0.32%)
May 22, 2023 45.04 46.64 45.01 46.44 9,366,489 +0.98(+2.16%)
May 19, 2023 44.93 45.51 44.70 45.46 11,055,493 +0.72(+1.61%)
May 18, 2023 43.52 45.06 43.51 44.74 17,329,912 +1.15(+2.64%)
May 17, 2023 42.30 43.91 42.03 43.59 12,470,182 +1.92(+4.61%)
May 16, 2023 41.81 42.32 41.57 41.67 10,651,578 -0.40(-0.95%)
May 15, 2023 40.33 42.08 40.19 42.07 8,837,408 +1.95(+4.86%)
May 12, 2023 39.96 40.13 39.23 40.12 8,538,668 +0.39(+0.98%)
May 11, 2023 40.26 40.52 39.30 39.73 12,547,633 -0.70(-1.73%)
May 10, 2023 40.60 40.90 39.97 40.43 11,554,479 +0.44(+1.10%)
May 09, 2023 40.19 40.37 39.76 39.99 10,791,388 -1.02(-2.49%)
May 08, 2023 40.85 41.19 40.47 41.01 7,515,224 +0.04(+0.10%)
May 05, 2023 39.88 41.29 39.49 40.97 14,043,244 +1.63(+4.14%)
May 04, 2023 39.13 39.63 38.63 39.34 11,617,375 -0.18(-0.46%)
May 03, 2023 39.10 40.32 38.91 39.52 10,698,231 +0.03(+0.08%)
May 02, 2023 39.61 40.01 38.89 39.49 14,959,592 -0.52(-1.30%)
May 01, 2023 39.68 40.25 39.47 40.01 11,313,916 +0.53(+1.34%)
Apr 28, 2023 38.76 39.52 38.56 39.48 9,666,538 +0.85(+2.20%)
Apr 27, 2023 38.09 38.87 37.70 38.63 15,975,877 +0.55(+1.44%)
Apr 26, 2023 37.70 38.16 37.42 38.08 12,022,275 +1.17(+3.17%)
Apr 25, 2023 38.20 38.22 36.90 36.91 11,512,796 -1.85(-4.77%)
Apr 24, 2023 38.98 39.45 38.42 38.76 6,290,162 -0.26(-0.67%)
Apr 21, 2023 39.20 39.25 37.97 39.02 13,950,731 -0.45(-1.14%)
Apr 20, 2023 40.02 40.73 39.16 39.47 9,842,917 -1.56(-3.80%)
Apr 19, 2023 41.52 41.91 41.00 41.03 11,251,136 -1.21(-2.86%)
Apr 18, 2023 40.99 42.60 40.89 42.24 16,605,631 +1.78(+4.40%)
Apr 17, 2023 39.66 40.62 39.41 40.46 7,448,676 +0.17(+0.42%)
Apr 14, 2023 40.39 41.16 39.89 40.29 8,209,420 -0.10(-0.25%)
Apr 13, 2023 39.90 40.70 39.71 40.39 8,232,645 +0.86(+2.18%)
Apr 12, 2023 40.71 40.93 39.46 39.53 8,471,223 -0.56(-1.40%)
Apr 11, 2023 40.36 40.60 39.84 40.09 7,298,262 -0.25(-0.62%)
Apr 10, 2023 38.73 40.38 38.43 40.34 8,696,204 +1.08(+2.75%)
Apr 06, 2023 39.52 39.94 38.86 39.26 8,402,512 -0.83(-2.07%)
Apr 05, 2023 40.08 40.17 39.20 40.09 10,814,313 -0.33(-0.82%)
Apr 04, 2023 42.03 42.07 40.14 40.42 10,355,638 -1.47(-3.50%)
Apr 03, 2023 42.86 43.23 41.61 41.89 9,325,974 -1.35(-3.12%)
Mar 31, 2023 42.96 43.32 42.64 43.24 8,726,899 +0.05(+0.12%)
Mar 30, 2023 43.52 43.80 42.78 43.19 9,855,403 +0.55(+1.29%)
Mar 29, 2023 41.30 43.00 41.27 42.64 11,816,749 +2.25(+5.56%)
Mar 28, 2023 41.05 41.10 39.51 40.39 9,846,648 -0.76(-1.84%)
Mar 27, 2023 41.43 41.65 40.85 41.15 8,775,371 +0.14(+0.35%)
Mar 24, 2023 41.49 41.77 40.33 41.00 10,632,457 -1.21(-2.87%)
Mar 23, 2023 40.96 43.24 40.95 42.22 13,356,135 +2.12(+5.28%)
Mar 22, 2023 40.95 42.01 40.00 40.10 9,915,970 -0.97(-2.36%)
Mar 21, 2023 40.91 41.71 40.50 41.07 8,810,487 +0.78(+1.93%)
Mar 20, 2023 39.82 40.36 39.45 40.29 8,989,712 +0.38(+0.95%)
Mar 17, 2023 40.17 40.35 39.44 39.91 15,206,575 -0.39(-0.97%)
Mar 16, 2023 37.53 40.47 37.34 40.30 16,197,308 +2.74(+7.28%)
Mar 15, 2023 37.87 38.10 36.70 37.56 19,019,206 -0.99(-2.56%)
Mar 14, 2023 38.86 39.36 37.88 38.55 17,013,370 +0.62(+1.63%)
Mar 13, 2023 37.94 38.79 36.59 37.93 26,197,744 -0.69(-1.78%)
Mar 10, 2023 40.85 40.87 38.08 38.62 21,584,728 -2.23(-5.45%)
Mar 09, 2023 42.89 43.63 40.78 40.85 12,033,214 -2.24(-5.19%)
Mar 08, 2023 41.10 43.12 41.02 43.09 14,780,474 +2.04(+4.97%)
Mar 07, 2023 41.98 42.17 40.81 41.04 13,935,391 -1.16(-2.76%)
Mar 06, 2023 44.27 44.52 41.72 42.21 19,038,862 -1.77(-4.02%)
Mar 03, 2023 41.32 44.21 41.04 43.97 38,389,800 -2.19(-4.74%)
Mar 02, 2023 44.74 46.53 43.98 46.16 13,638,525 +0.87(+1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.