Marvell Technology Inc (NQ: MRVL )

77.61 +5.95 (+8.30%)
Official Closing Price Updated: 4:15 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 73.99 78.09 73.46 77.61 20,445,592 +5.95(+8.30%)
Feb 29, 2024 68.78 71.78 68.68 71.66 14,223,623 +4.12(+6.10%)
Feb 28, 2024 68.22 68.38 67.23 67.54 7,683,773 -1.59(-2.30%)
Feb 27, 2024 69.53 71.16 69.11 69.13 10,798,067 +0.51(+0.74%)
Feb 26, 2024 68.33 68.92 67.95 68.62 6,305,561 +1.04(+1.54%)
Feb 23, 2024 69.85 70.38 67.53 67.58 8,541,919 -2.29(-3.28%)
Feb 22, 2024 68.86 70.40 68.23 69.87 16,676,963 +4.35(+6.64%)
Feb 21, 2024 64.50 65.55 63.86 65.52 8,797,484 +0.48(+0.74%)
Feb 20, 2024 65.81 66.08 63.53 65.04 12,302,124 -1.25(-1.89%)
Feb 16, 2024 67.31 68.17 65.96 66.29 11,088,194 -1.15(-1.71%)
Feb 15, 2024 68.50 68.68 66.56 67.44 12,977,193 -1.52(-2.20%)
Feb 14, 2024 69.41 69.54 68.06 68.96 10,560,246 +0.83(+1.22%)
Feb 13, 2024 67.75 69.67 67.06 68.13 12,860,868 -2.29(-3.25%)
Feb 12, 2024 69.06 72.72 68.85 70.42 14,249,888 +1.59(+2.31%)
Feb 09, 2024 68.23 69.46 66.93 68.83 21,927,956 -2.19(-3.08%)
Feb 08, 2024 70.20 72.86 69.96 71.02 17,116,532 +1.65(+2.38%)
Feb 07, 2024 67.67 69.74 66.01 69.37 15,502,544 +2.29(+3.41%)
Feb 06, 2024 67.22 67.49 65.85 67.08 8,567,492 +0.06(+0.09%)
Feb 05, 2024 67.68 68.05 65.77 67.02 8,505,242 -0.51(-0.76%)
Feb 02, 2024 67.10 68.67 66.70 67.53 11,482,284 +0.66(+0.99%)
Feb 01, 2024 68.20 68.25 65.51 66.87 11,558,799 -0.83(-1.23%)
Jan 31, 2024 67.41 69.45 66.69 67.70 10,016,553 -1.13(-1.64%)
Jan 30, 2024 70.00 70.76 68.34 68.83 9,215,970 -1.31(-1.87%)
Jan 29, 2024 68.45 70.20 68.19 70.14 8,728,131 +2.10(+3.09%)
Jan 26, 2024 68.70 69.56 67.78 68.04 14,228,719 -1.96(-2.80%)
Jan 25, 2024 73.46 73.53 69.91 70.00 15,883,086 -2.28(-3.15%)
Jan 24, 2024 71.75 73.23 71.09 72.28 13,681,062 +1.68(+2.38%)
Jan 23, 2024 70.05 70.73 68.86 70.60 10,153,420 +0.49(+0.70%)
Jan 22, 2024 72.14 72.55 68.93 70.11 14,309,333 -0.97(-1.36%)
Jan 19, 2024 69.00 71.21 68.62 71.08 18,636,694 +2.87(+4.21%)
Jan 18, 2024 67.33 69.88 67.33 68.21 22,434,022 +2.85(+4.36%)
Jan 17, 2024 64.69 65.44 63.28 65.36 10,479,481 -0.16(-0.24%)
Jan 16, 2024 65.57 66.99 64.66 65.52 10,383,818 -0.16(-0.24%)
Jan 12, 2024 65.87 67.14 65.44 65.68 13,828,895 -0.19(-0.29%)
Jan 11, 2024 63.49 66.05 62.91 65.87 17,046,608 +2.44(+3.85%)
Jan 10, 2024 64.01 64.30 62.24 63.43 9,638,970 -0.04(-0.06%)
Jan 09, 2024 63.11 63.98 63.06 63.47 10,379,107 -0.64(-1.00%)
Jan 08, 2024 60.00 64.46 59.99 64.11 18,830,318 +4.19(+6.99%)
Jan 05, 2024 58.55 61.15 58.52 59.92 17,199,786 +1.85(+3.19%)
Jan 04, 2024 56.03 59.06 55.63 58.07 17,867,596 +1.37(+2.42%)
Jan 03, 2024 56.95 57.37 56.28 56.70 6,452,666 -1.41(-2.42%)
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.