Marvell Technology, Inc. (MRVL)
NASDAQ: MRVL · Real-Time Price · USD
111.90
+2.79 (2.56%)
At close: Dec 20, 2024, 4:00 PM
112.77
+0.87 (0.78%)
After-hours: Dec 20, 2024, 7:59 PM EST
Marvell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 107.98 | 114.37 | 107.37 | 111.90 | 111.90 | 2.56% | 28,673,427 |
| Dec 19, 2024 | 107.72 | 110.38 | 106.67 | 109.11 | 109.11 | 3.64% | 21,497,802 |
| Dec 18, 2024 | 112.50 | 113.51 | 104.38 | 105.28 | 105.28 | -6.21% | 24,146,025 |
| Dec 17, 2024 | 122.37 | 122.93 | 111.90 | 112.25 | 112.25 | -10.04% | 32,166,227 |
| Dec 16, 2024 | 122.50 | 126.15 | 119.13 | 124.78 | 124.78 | 3.32% | 23,750,747 |
| Dec 13, 2024 | 117.99 | 121.86 | 115.10 | 120.77 | 120.77 | 10.79% | 36,722,500 |
| Dec 12, 2024 | 110.53 | 110.94 | 107.92 | 109.01 | 109.01 | -2.11% | 10,190,400 |
| Dec 11, 2024 | 109.89 | 111.98 | 108.48 | 111.36 | 111.36 | 4.39% | 14,798,823 |
| Dec 10, 2024 | 107.86 | 108.71 | 105.00 | 106.68 | 106.68 | -0.33% | 13,901,600 |
| Dec 9, 2024 | 111.72 | 112.88 | 106.33 | 107.03 | 107.03 | -5.71% | 17,640,800 |
| Dec 6, 2024 | 113.48 | 114.75 | 111.63 | 113.51 | 113.51 | 0.12% | 13,782,517 |
| Dec 5, 2024 | 116.60 | 116.60 | 112.10 | 113.37 | 113.37 | -4.05% | 23,963,500 |
| Dec 4, 2024 | 112.33 | 119.88 | 109.57 | 118.15 | 118.15 | 23.19% | 59,995,900 |
| Dec 3, 2024 | 97.79 | 98.72 | 94.60 | 95.91 | 95.91 | -0.98% | 25,015,400 |
| Dec 2, 2024 | 97.37 | 97.63 | 94.95 | 96.86 | 96.86 | 4.50% | 17,482,036 |
| Nov 29, 2024 | 91.18 | 93.78 | 90.42 | 92.69 | 92.69 | 2.87% | 7,131,611 |
| Nov 27, 2024 | 92.71 | 92.71 | 88.01 | 90.10 | 90.10 | -3.26% | 8,787,917 |
| Nov 26, 2024 | 94.00 | 95.55 | 92.03 | 93.14 | 93.14 | 0.98% | 9,016,219 |
| Nov 25, 2024 | 93.85 | 94.36 | 91.83 | 92.24 | 92.24 | -0.29% | 10,016,573 |
| Nov 22, 2024 | 94.06 | 94.78 | 92.01 | 92.51 | 92.51 | -0.46% | 7,455,242 |
| Nov 21, 2024 | 91.77 | 93.49 | 90.07 | 92.94 | 92.94 | 3.43% | 9,535,140 |
| Nov 20, 2024 | 89.21 | 89.96 | 87.71 | 89.86 | 89.86 | 0.58% | 6,532,102 |
| Nov 19, 2024 | 87.71 | 89.67 | 87.58 | 89.34 | 89.34 | 0.71% | 6,784,741 |
| Nov 18, 2024 | 88.00 | 89.78 | 87.36 | 88.71 | 88.71 | 1.00% | 7,073,741 |
| Nov 15, 2024 | 89.14 | 89.79 | 87.48 | 87.83 | 87.83 | -3.16% | 10,001,300 |
| Nov 14, 2024 | 91.87 | 92.44 | 90.17 | 90.70 | 90.70 | 0.70% | 7,631,943 |
| Nov 13, 2024 | 91.45 | 92.85 | 89.75 | 90.07 | 90.07 | -2.92% | 9,163,000 |
| Nov 12, 2024 | 92.25 | 93.81 | 91.56 | 92.78 | 92.78 | 0.57% | 8,482,400 |
| Nov 11, 2024 | 93.50 | 94.23 | 90.35 | 92.25 | 92.25 | -1.65% | 10,626,634 |
| Nov 8, 2024 | 93.58 | 95.09 | 92.94 | 93.80 | 93.80 | -0.15% | 8,340,000 |
| Nov 7, 2024 | 91.72 | 94.07 | 91.70 | 93.94 | 93.94 | 3.65% | 11,491,100 |
| Nov 6, 2024 | 89.42 | 91.71 | 88.48 | 90.63 | 90.63 | 3.95% | 14,695,245 |
| Nov 5, 2024 | 86.28 | 87.99 | 85.07 | 87.19 | 87.19 | 3.33% | 10,233,729 |
| Nov 4, 2024 | 83.87 | 85.91 | 83.11 | 84.38 | 84.38 | -0.46% | 7,935,917 |
| Nov 1, 2024 | 84.20 | 87.28 | 83.44 | 84.77 | 84.77 | 5.82% | 20,330,500 |
| Oct 31, 2024 | 82.30 | 82.45 | 79.05 | 80.11 | 80.11 | -3.25% | 11,273,000 |
| Oct 30, 2024 | 83.43 | 84.25 | 82.49 | 82.80 | 82.80 | -2.44% | 8,417,733 |
| Oct 29, 2024 | 83.44 | 85.38 | 83.07 | 84.87 | 84.87 | 1.71% | 9,883,700 |
| Oct 28, 2024 | 82.60 | 83.92 | 81.88 | 83.44 | 83.44 | 2.24% | 6,652,500 |
| Oct 25, 2024 | 82.30 | 83.42 | 81.59 | 81.61 | 81.61 | -0.39% | 6,970,400 |
| Oct 24, 2024 | 82.87 | 82.88 | 81.22 | 81.93 | 81.93 | 0.12% | 6,226,300 |
| Oct 23, 2024 | 82.90 | 83.33 | 79.78 | 81.83 | 81.83 | -1.82% | 8,366,446 |
| Oct 22, 2024 | 81.20 | 83.65 | 81.20 | 83.35 | 83.35 | 1.86% | 8,795,100 |
| Oct 21, 2024 | 80.77 | 82.94 | 80.58 | 81.83 | 81.83 | 2.48% | 8,408,737 |
| Oct 18, 2024 | 80.47 | 81.07 | 79.52 | 79.85 | 79.85 | -0.08% | 5,996,000 |
| Oct 17, 2024 | 84.13 | 84.19 | 79.89 | 79.91 | 79.91 | -2.17% | 12,989,707 |
| Oct 16, 2024 | 79.41 | 82.41 | 78.25 | 81.68 | 81.68 | 2.86% | 16,355,609 |
| Oct 15, 2024 | 80.44 | 82.65 | 77.97 | 79.41 | 79.41 | 2.23% | 25,056,326 |
| Oct 14, 2024 | 75.00 | 77.92 | 74.55 | 77.68 | 77.68 | 4.96% | 12,347,900 |
| Oct 11, 2024 | 71.95 | 74.51 | 71.77 | 74.01 | 74.01 | 2.03% | 7,650,713 |
| Oct 10, 2024 | 72.01 | 72.88 | 71.48 | 72.54 | 72.48 | -0.41% | 7,658,406 |
| Oct 9, 2024 | 72.83 | 73.70 | 71.56 | 72.84 | 72.78 | -0.37% | 8,105,200 |
| Oct 8, 2024 | 72.65 | 73.78 | 71.81 | 73.11 | 73.05 | -0.83% | 9,750,117 |
| Oct 7, 2024 | 72.16 | 74.46 | 71.90 | 73.72 | 73.66 | 0.42% | 8,227,247 |
| Oct 4, 2024 | 73.72 | 74.25 | 72.61 | 73.41 | 73.35 | 1.62% | 10,253,214 |
| Oct 3, 2024 | 71.03 | 73.84 | 70.86 | 72.24 | 72.18 | 0.28% | 8,344,446 |
| Oct 2, 2024 | 70.50 | 72.98 | 70.02 | 72.04 | 71.98 | 2.46% | 10,872,919 |
| Oct 1, 2024 | 72.03 | 72.78 | 69.99 | 70.31 | 70.25 | -2.51% | 12,896,400 |
| Sep 30, 2024 | 70.53 | 72.19 | 70.24 | 72.12 | 72.06 | 1.59% | 9,083,568 |
| Sep 27, 2024 | 73.20 | 73.35 | 70.06 | 70.99 | 70.93 | -3.35% | 12,366,900 |
| Sep 26, 2024 | 73.79 | 74.83 | 71.47 | 73.45 | 73.39 | 3.19% | 11,715,309 |
| Sep 25, 2024 | 70.70 | 71.99 | 70.31 | 71.18 | 71.12 | -0.03% | 9,341,100 |
| Sep 24, 2024 | 72.41 | 72.66 | 70.85 | 71.20 | 71.14 | -0.85% | 7,702,100 |
| Sep 23, 2024 | 73.87 | 74.11 | 70.07 | 71.81 | 71.75 | -2.79% | 14,430,638 |
| Sep 20, 2024 | 74.48 | 74.75 | 72.44 | 73.87 | 73.81 | -1.35% | 14,307,713 |
| Sep 19, 2024 | 74.83 | 76.02 | 73.51 | 74.88 | 74.82 | 4.65% | 12,149,600 |
| Sep 18, 2024 | 73.00 | 74.06 | 71.41 | 71.55 | 71.49 | -1.68% | 8,449,222 |
| Sep 17, 2024 | 74.00 | 74.23 | 71.97 | 72.77 | 72.71 | -0.86% | 6,346,700 |
| Sep 16, 2024 | 73.87 | 74.42 | 72.44 | 73.40 | 73.34 | -1.45% | 7,666,725 |
| Sep 13, 2024 | 75.01 | 75.91 | 73.28 | 74.48 | 74.42 | 0.24% | 8,863,600 |
| Sep 12, 2024 | 74.07 | 75.62 | 73.31 | 74.30 | 74.24 | -0.79% | 10,597,700 |
| Sep 11, 2024 | 72.87 | 75.15 | 70.95 | 74.89 | 74.83 | 4.59% | 14,571,600 |
| Sep 10, 2024 | 68.56 | 71.87 | 68.48 | 71.60 | 71.54 | 3.87% | 12,203,700 |
| Sep 9, 2024 | 67.84 | 69.03 | 67.51 | 68.93 | 68.87 | 4.12% | 11,622,622 |
| Sep 6, 2024 | 69.50 | 69.59 | 65.53 | 66.20 | 66.15 | -5.28% | 17,130,900 |
| Sep 5, 2024 | 69.72 | 71.99 | 69.36 | 69.89 | 69.83 | -1.38% | 8,823,842 |
| Sep 4, 2024 | 69.08 | 72.16 | 68.56 | 70.87 | 70.81 | 1.21% | 11,815,400 |
| Sep 3, 2024 | 74.58 | 75.00 | 69.54 | 70.02 | 69.96 | -8.16% | 22,273,200 |
| Aug 30, 2024 | 78.30 | 79.00 | 72.71 | 76.24 | 76.18 | 9.16% | 32,029,839 |
| Aug 29, 2024 | 69.14 | 71.76 | 68.83 | 69.84 | 69.78 | 2.05% | 16,527,027 |
| Aug 28, 2024 | 69.10 | 69.97 | 67.63 | 68.44 | 68.38 | -1.82% | 8,661,000 |
| Aug 27, 2024 | 68.33 | 70.19 | 67.04 | 69.71 | 69.65 | 1.29% | 6,699,344 |
| Aug 26, 2024 | 70.97 | 71.85 | 68.58 | 68.82 | 68.76 | -4.20% | 10,382,029 |
| Aug 23, 2024 | 70.46 | 72.58 | 70.01 | 71.84 | 71.78 | 4.63% | 12,982,800 |
| Aug 22, 2024 | 71.50 | 71.78 | 68.39 | 68.66 | 68.60 | -3.76% | 9,705,600 |
| Aug 21, 2024 | 70.30 | 71.50 | 69.49 | 71.34 | 71.28 | 2.78% | 9,332,708 |
| Aug 20, 2024 | 70.00 | 71.01 | 68.86 | 69.41 | 69.35 | -2.29% | 10,304,300 |
| Aug 19, 2024 | 68.92 | 71.16 | 67.57 | 71.04 | 70.98 | 2.48% | 9,607,228 |
| Aug 16, 2024 | 68.12 | 70.35 | 68.02 | 69.32 | 69.26 | -0.01% | 11,575,832 |
| Aug 15, 2024 | 66.77 | 69.80 | 65.95 | 69.33 | 69.27 | 8.68% | 17,091,446 |
| Aug 14, 2024 | 64.35 | 65.05 | 62.89 | 63.79 | 63.74 | -0.41% | 7,701,306 |
| Aug 13, 2024 | 62.00 | 64.58 | 60.74 | 64.05 | 64.00 | 5.85% | 11,852,530 |
| Aug 12, 2024 | 60.94 | 61.62 | 59.96 | 60.51 | 60.46 | -0.08% | 8,332,663 |
| Aug 9, 2024 | 60.64 | 61.36 | 59.73 | 60.56 | 60.51 | -0.98% | 7,720,144 |
| Aug 8, 2024 | 58.30 | 61.23 | 57.30 | 61.16 | 61.11 | 8.92% | 13,045,500 |
| Aug 7, 2024 | 60.35 | 61.52 | 56.03 | 56.15 | 56.10 | -3.56% | 11,349,504 |
| Aug 6, 2024 | 58.96 | 59.93 | 56.88 | 58.22 | 58.17 | 0.95% | 11,107,126 |
| Aug 5, 2024 | 53.43 | 58.82 | 53.19 | 57.67 | 57.62 | -2.67% | 14,025,806 |
| Aug 2, 2024 | 60.56 | 60.82 | 57.98 | 59.25 | 59.20 | -6.04% | 20,178,800 |
| Aug 1, 2024 | 65.55 | 66.90 | 62.14 | 63.06 | 63.01 | -5.85% | 14,189,300 |