Marvell Technology, Inc. (MRVL)
NASDAQ: MRVL · Real-Time Price · USD
73.45
+2.27 (3.19%)
At close: Sep 26, 2024, 4:00 PM
73.20
-0.25 (-0.34%)
After-hours: Sep 26, 2024, 7:54 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 73.79 | 74.83 | 71.47 | 73.45 | 73.45 | 3.19% | 11,483,328 |
| Sep 25, 2024 | 70.70 | 71.99 | 70.31 | 71.18 | 71.18 | -0.03% | 9,341,090 |
| Sep 24, 2024 | 72.41 | 72.66 | 70.85 | 71.20 | 71.20 | -0.85% | 7,702,091 |
| Sep 23, 2024 | 73.87 | 74.11 | 70.07 | 71.81 | 71.81 | -2.79% | 14,430,638 |
| Sep 20, 2024 | 74.48 | 74.75 | 72.44 | 73.87 | 73.87 | -1.35% | 14,307,713 |
| Sep 19, 2024 | 74.83 | 76.02 | 73.51 | 74.88 | 74.88 | 4.65% | 12,149,577 |
| Sep 18, 2024 | 73.00 | 74.06 | 71.41 | 71.55 | 71.55 | -1.68% | 8,449,222 |
| Sep 17, 2024 | 74.00 | 74.23 | 71.97 | 72.77 | 72.77 | -0.86% | 6,346,697 |
| Sep 16, 2024 | 73.87 | 74.42 | 72.44 | 73.40 | 73.40 | -1.45% | 7,666,725 |
| Sep 13, 2024 | 75.01 | 75.91 | 73.28 | 74.48 | 74.48 | 0.24% | 8,863,578 |
| Sep 12, 2024 | 74.07 | 75.62 | 73.31 | 74.30 | 74.30 | -0.79% | 10,597,655 |
| Sep 11, 2024 | 72.87 | 75.15 | 70.95 | 74.89 | 74.89 | 4.59% | 14,571,598 |
| Sep 10, 2024 | 68.56 | 71.87 | 68.48 | 71.60 | 71.60 | 3.87% | 12,203,665 |
| Sep 9, 2024 | 67.84 | 69.03 | 67.51 | 68.93 | 68.93 | 4.12% | 11,622,622 |
| Sep 6, 2024 | 69.50 | 69.59 | 65.53 | 66.20 | 66.20 | -5.28% | 17,130,889 |
| Sep 5, 2024 | 69.72 | 71.99 | 69.36 | 69.89 | 69.89 | -1.38% | 8,823,842 |
| Sep 4, 2024 | 69.08 | 72.16 | 68.56 | 70.87 | 70.87 | 1.21% | 11,555,889 |
| Sep 3, 2024 | 74.58 | 75.00 | 69.54 | 70.02 | 70.02 | -8.16% | 22,273,167 |
| Aug 30, 2024 | 78.30 | 79.00 | 72.71 | 76.24 | 76.24 | 9.16% | 32,029,839 |
| Aug 29, 2024 | 69.14 | 71.76 | 68.83 | 69.84 | 69.84 | 2.05% | 16,527,027 |
| Aug 28, 2024 | 69.10 | 69.97 | 67.63 | 68.44 | 68.44 | -1.82% | 8,660,979 |
| Aug 27, 2024 | 68.33 | 70.19 | 67.04 | 69.71 | 69.71 | 1.29% | 6,699,344 |
| Aug 26, 2024 | 70.97 | 71.85 | 68.58 | 68.82 | 68.82 | -4.20% | 10,382,029 |
| Aug 23, 2024 | 70.46 | 72.58 | 70.01 | 71.84 | 71.84 | 4.63% | 12,982,763 |
| Aug 22, 2024 | 71.50 | 71.78 | 68.39 | 68.66 | 68.66 | -3.76% | 9,705,578 |
| Aug 21, 2024 | 70.30 | 71.50 | 69.49 | 71.34 | 71.34 | 2.78% | 9,332,708 |
| Aug 20, 2024 | 70.00 | 71.01 | 68.86 | 69.41 | 69.41 | -2.29% | 10,304,270 |
| Aug 19, 2024 | 68.92 | 71.16 | 67.57 | 71.04 | 71.04 | 2.48% | 9,607,228 |
| Aug 16, 2024 | 68.12 | 70.35 | 68.02 | 69.32 | 69.32 | -0.01% | 11,575,832 |
| Aug 15, 2024 | 66.77 | 69.80 | 65.95 | 69.33 | 69.33 | 8.68% | 17,091,446 |
| Aug 14, 2024 | 64.35 | 65.05 | 62.89 | 63.79 | 63.79 | -0.41% | 7,701,306 |
| Aug 13, 2024 | 62.00 | 64.58 | 60.74 | 64.05 | 64.05 | 5.85% | 11,852,530 |
| Aug 12, 2024 | 60.94 | 61.62 | 59.96 | 60.51 | 60.51 | -0.08% | 8,332,663 |
| Aug 9, 2024 | 60.64 | 61.36 | 59.73 | 60.56 | 60.56 | -0.98% | 7,720,144 |
| Aug 8, 2024 | 58.30 | 61.23 | 57.30 | 61.16 | 61.16 | 8.92% | 13,045,471 |
| Aug 7, 2024 | 60.35 | 61.52 | 56.03 | 56.15 | 56.15 | -3.56% | 11,349,504 |
| Aug 6, 2024 | 58.96 | 59.93 | 56.88 | 58.22 | 58.22 | 0.95% | 11,107,126 |
| Aug 5, 2024 | 53.43 | 58.82 | 53.19 | 57.67 | 57.67 | -2.67% | 14,025,806 |
| Aug 2, 2024 | 60.56 | 60.82 | 57.98 | 59.25 | 59.25 | -6.04% | 20,178,771 |
| Aug 1, 2024 | 65.55 | 66.90 | 62.14 | 63.06 | 63.06 | -5.85% | 14,189,265 |
| Jul 31, 2024 | 66.52 | 67.39 | 64.92 | 66.98 | 66.98 | 6.66% | 14,508,136 |
| Jul 30, 2024 | 64.88 | 65.47 | 62.29 | 62.80 | 62.80 | -2.61% | 10,623,697 |
| Jul 29, 2024 | 65.90 | 66.75 | 64.09 | 64.48 | 64.48 | -1.89% | 8,623,391 |
| Jul 26, 2024 | 65.91 | 66.30 | 64.67 | 65.72 | 65.72 | 2.70% | 8,626,610 |
| Jul 25, 2024 | 63.85 | 66.61 | 62.12 | 63.99 | 63.99 | -0.56% | 13,634,747 |
| Jul 24, 2024 | 67.05 | 67.85 | 64.25 | 64.35 | 64.35 | -5.91% | 10,741,371 |
| Jul 23, 2024 | 68.03 | 69.91 | 68.03 | 68.39 | 68.39 | -0.90% | 5,956,592 |
| Jul 22, 2024 | 68.13 | 69.16 | 66.34 | 69.01 | 69.01 | 3.76% | 10,653,290 |
| Jul 19, 2024 | 68.09 | 68.52 | 66.03 | 66.51 | 66.51 | -2.49% | 9,367,768 |
| Jul 18, 2024 | 69.74 | 69.93 | 66.00 | 68.21 | 68.21 | 0.40% | 12,542,559 |
| Jul 17, 2024 | 72.50 | 72.72 | 67.91 | 67.93 | 67.93 | -10.15% | 18,019,224 |
| Jul 16, 2024 | 74.00 | 75.69 | 72.41 | 75.60 | 75.60 | 2.72% | 6,787,284 |
| Jul 15, 2024 | 73.88 | 74.26 | 72.93 | 73.60 | 73.60 | 0.01% | 7,870,776 |
| Jul 12, 2024 | 72.91 | 74.79 | 71.55 | 73.59 | 73.59 | 1.95% | 10,190,798 |
| Jul 11, 2024 | 75.25 | 75.31 | 71.60 | 72.18 | 72.12 | -3.61% | 11,493,918 |
| Jul 10, 2024 | 74.16 | 75.84 | 73.20 | 74.88 | 74.82 | 1.41% | 8,445,211 |
| Jul 9, 2024 | 75.21 | 76.43 | 73.27 | 73.84 | 73.78 | -1.43% | 9,082,727 |
| Jul 8, 2024 | 72.05 | 75.55 | 71.99 | 74.91 | 74.85 | 3.93% | 12,762,270 |
| Jul 5, 2024 | 72.51 | 72.95 | 71.57 | 72.08 | 72.02 | -0.17% | 5,403,245 |
| Jul 3, 2024 | 70.98 | 73.14 | 70.98 | 72.20 | 72.14 | 0.84% | 6,101,797 |
| Jul 2, 2024 | 70.79 | 71.73 | 69.86 | 71.60 | 71.54 | 0.85% | 8,308,649 |
| Jul 1, 2024 | 70.05 | 71.05 | 68.83 | 71.00 | 70.94 | 1.57% | 7,210,426 |
| Jun 28, 2024 | 69.31 | 72.30 | 69.25 | 69.90 | 69.84 | 1.70% | 22,414,346 |
| Jun 27, 2024 | 67.70 | 69.14 | 67.65 | 68.73 | 68.67 | 0.67% | 6,038,995 |
| Jun 26, 2024 | 68.08 | 68.47 | 67.28 | 68.27 | 68.21 | 0.01% | 6,637,301 |
| Jun 25, 2024 | 68.13 | 68.64 | 66.80 | 68.26 | 68.20 | 0.72% | 13,948,395 |
| Jun 24, 2024 | 71.27 | 71.56 | 67.53 | 67.77 | 67.72 | -5.73% | 13,810,092 |
| Jun 21, 2024 | 72.95 | 73.01 | 70.93 | 71.89 | 71.83 | -1.84% | 14,770,954 |
| Jun 20, 2024 | 73.13 | 75.30 | 72.89 | 73.24 | 73.18 | 0.14% | 14,489,966 |
| Jun 18, 2024 | 72.55 | 74.13 | 72.01 | 73.14 | 73.08 | 1.84% | 8,747,404 |
| Jun 17, 2024 | 73.42 | 73.44 | 70.77 | 71.82 | 71.76 | -1.98% | 9,859,232 |
| Jun 14, 2024 | 72.19 | 73.48 | 71.65 | 73.27 | 73.21 | 0.55% | 6,029,807 |
| Jun 13, 2024 | 74.59 | 75.70 | 71.65 | 72.87 | 72.81 | -0.67% | 17,515,625 |
| Jun 12, 2024 | 71.70 | 73.40 | 71.41 | 73.36 | 73.30 | 4.20% | 10,296,532 |
| Jun 11, 2024 | 69.02 | 70.77 | 68.61 | 70.40 | 70.34 | 1.34% | 6,407,418 |
| Jun 10, 2024 | 67.07 | 69.86 | 67.03 | 69.47 | 69.41 | 2.18% | 9,191,500 |
| Jun 7, 2024 | 68.01 | 68.96 | 67.52 | 67.99 | 67.94 | -0.16% | 8,799,973 |
| Jun 6, 2024 | 69.48 | 69.90 | 67.86 | 68.10 | 68.05 | -2.44% | 8,626,294 |
| Jun 5, 2024 | 67.45 | 69.90 | 67.02 | 69.80 | 69.74 | 5.15% | 12,610,922 |
| Jun 4, 2024 | 67.69 | 67.77 | 66.10 | 66.38 | 66.33 | -2.68% | 14,604,917 |
| Jun 3, 2024 | 70.20 | 71.16 | 67.10 | 68.21 | 68.15 | -0.87% | 12,623,320 |
| May 31, 2024 | 76.29 | 76.47 | 67.06 | 68.81 | 68.75 | -10.46% | 37,095,911 |
| May 30, 2024 | 75.39 | 77.44 | 75.08 | 76.85 | 76.79 | 1.41% | 14,365,350 |
| May 29, 2024 | 76.91 | 77.39 | 75.70 | 75.78 | 75.72 | -3.26% | 9,204,412 |
| May 28, 2024 | 77.00 | 78.44 | 76.09 | 78.33 | 78.27 | 2.15% | 12,410,841 |
| May 24, 2024 | 75.90 | 77.97 | 75.26 | 76.68 | 76.62 | 2.21% | 9,353,678 |
| May 23, 2024 | 75.87 | 76.25 | 73.18 | 75.02 | 74.96 | 1.82% | 15,618,274 |
| May 22, 2024 | 73.87 | 74.16 | 72.76 | 73.68 | 73.62 | 0.52% | 7,692,731 |
| May 21, 2024 | 72.92 | 73.94 | 72.42 | 73.30 | 73.24 | -1.57% | 7,616,968 |
| May 20, 2024 | 72.35 | 74.78 | 71.68 | 74.47 | 74.41 | 3.55% | 10,465,974 |
| May 17, 2024 | 73.67 | 74.02 | 71.89 | 71.92 | 71.86 | -1.59% | 7,874,825 |
| May 16, 2024 | 70.79 | 74.55 | 70.77 | 73.08 | 73.02 | 4.18% | 18,116,259 |
| May 15, 2024 | 68.95 | 70.18 | 68.18 | 70.15 | 70.09 | 3.13% | 10,009,005 |
| May 14, 2024 | 68.45 | 69.00 | 66.97 | 68.02 | 67.97 | -1.45% | 9,267,389 |
| May 13, 2024 | 69.00 | 70.53 | 68.85 | 69.02 | 68.96 | 0.80% | 5,261,357 |
| May 10, 2024 | 68.17 | 69.40 | 67.86 | 68.47 | 68.41 | 1.17% | 8,484,140 |
| May 9, 2024 | 67.86 | 68.92 | 67.52 | 67.68 | 67.63 | -0.63% | 13,647,805 |
| May 8, 2024 | 67.87 | 68.72 | 67.54 | 68.11 | 68.06 | -0.83% | 6,610,966 |
| May 7, 2024 | 69.68 | 69.97 | 68.64 | 68.68 | 68.62 | -1.63% | 6,454,764 |
| May 6, 2024 | 69.33 | 69.97 | 68.49 | 69.82 | 69.76 | 1.91% | 7,018,830 |