BKK:MRVL06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	5.15	5.15	5.05	5.05	-	1.41%	66,378
Apr 22, 2026	4.86	4.98	4.76	4.98	4.98	1.63%	212,291
Apr 21, 2026	4.72	4.90	4.64	4.90	4.90	2.94%	137,683
Apr 20, 2026	4.32	4.80	4.26	4.76	4.76	10.19%	241,854
Apr 17, 2026	4.24	4.32	4.10	4.32	4.32	-1.37%	156,707
Apr 16, 2026	4.00	4.38	3.94	4.38	4.38	12.89%	327,945
Apr 10, 2026	3.78	3.94	3.78	3.88	3.88	4.30%	278,094
Apr 9, 2026	3.72	3.72	3.62	3.72	3.72	-0.53%	88,045
Apr 8, 2026	3.50	3.76	3.46	3.74	3.74	6.25%	208,865
Apr 7, 2026	3.52	3.52	3.50	3.52	3.52	1.15%	38,073
Apr 3, 2026	3.36	3.54	3.34	3.48	3.48	2.96%	23,734
Apr 2, 2026	3.32	3.50	3.30	3.38	3.38	3.05%	385,278
Apr 1, 2026	2.96	3.34	2.96	3.28	3.28	11.56%	337,149
Mar 31, 2026	3.14	3.14	2.84	2.94	2.94	-5.77%	725,244
Mar 30, 2026	3.18	3.24	3.08	3.12	3.12	-3.70%	254,676
Mar 27, 2026	3.20	3.30	3.20	3.24	3.24	1.89%	330,326
Mar 26, 2026	3.10	3.24	3.08	3.18	3.18	1.92%	228,351
Mar 25, 2026	2.92	3.12	2.92	3.12	3.12	6.12%	86,651
Mar 24, 2026	2.94	2.94	2.90	2.94	2.94	5.76%	91,636
Mar 23, 2026	2.92	2.96	2.78	2.78	2.78	-5.44%	61,858
Mar 20, 2026	2.84	2.94	2.82	2.94	2.94	2.08%	117,011
Mar 19, 2026	2.98	2.98	2.86	2.88	2.88	-3.36%	59,177
Mar 18, 2026	3.00	3.02	2.94	2.98	2.98	0.68%	123,588
Mar 17, 2026	2.88	3.00	2.88	2.96	2.96	2.78%	138,100
Mar 16, 2026	2.92	2.92	2.82	2.88	2.88	2.13%	56,703
Mar 13, 2026	2.88	2.88	2.82	2.82	2.82	-2.08%	96,846
Mar 12, 2026	2.96	2.96	2.82	2.88	2.88	-2.70%	73,954
Mar 11, 2026	2.94	3.00	2.90	2.96	2.96	-1.33%	280,471
Mar 10, 2026	2.78	3.00	2.74	3.00	3.00	7.14%	553,288
Mar 9, 2026	2.72	2.94	2.64	2.80	2.80	2.94%	677,791
Mar 6, 2026	2.52	2.80	2.42	2.72	2.72	7.09%	416,773
Mar 5, 2026	2.50	2.54	2.48	2.54	2.54	4.10%	125,652
Mar 4, 2026	2.52	2.54	2.40	2.44	2.44	-0.81%	188,493
Mar 2, 2026	2.44	2.52	2.44	2.46	2.46	-	48,292
Feb 27, 2026	2.52	2.52	2.42	2.46	2.46	-1.60%	247,865
Feb 26, 2026	2.48	2.54	2.48	2.50	2.50	1.63%	46,261
Feb 25, 2026	2.44	2.46	2.42	2.46	2.46	0.82%	201,434
Feb 24, 2026	2.42	2.44	2.36	2.44	2.44	1.67%	3,290
Feb 23, 2026	2.50	2.50	2.40	2.40	2.40	-4.00%	6,753
Feb 20, 2026	2.48	2.52	2.46	2.50	2.50	-	8,267
Feb 19, 2026	2.48	2.50	2.46	2.50	2.50	-	13,757
Feb 18, 2026	2.44	2.50	2.42	2.50	2.50	1.63%	31,060
Feb 17, 2026	2.46	2.46	2.42	2.46	2.46	-0.81%	12,407
Feb 16, 2026	2.42	2.50	2.42	2.48	2.48	1.64%	90,521
Feb 13, 2026	2.54	2.54	2.42	2.44	2.44	-4.69%	4,744
Feb 12, 2026	2.56	2.56	2.48	2.56	2.56	-0.78%	2,969
Feb 11, 2026	2.58	2.60	2.54	2.58	2.58	0.78%	115,404
Feb 10, 2026	2.50	2.58	2.48	2.56	2.56	2.40%	142,671
Feb 9, 2026	2.46	2.54	2.44	2.50	2.50	0.81%	20,406
Feb 6, 2026	2.36	2.48	2.24	2.48	2.48	4.20%	34,384