Marvell Technology Inc (NQ: MRVL )

76.68 +1.66 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 75.90 77.97 75.26 76.68 9,353,696 +1.66(+2.21%)
May 23, 2024 75.86 76.25 73.18 75.02 15,616,573 +1.34(+1.82%)
May 22, 2024 73.87 74.16 72.76 73.68 7,688,285 +0.38(+0.52%)
May 21, 2024 72.92 73.94 72.42 73.30 7,708,015 -1.17(-1.57%)
May 20, 2024 72.35 74.78 71.68 74.47 10,463,237 +2.55(+3.55%)
May 17, 2024 73.67 74.02 71.89 71.92 7,874,847 -1.16(-1.59%)
May 16, 2024 70.79 74.55 70.77 73.08 18,114,988 +2.93(+4.18%)
May 15, 2024 68.95 70.18 68.18 70.15 10,006,073 +2.13(+3.13%)
May 14, 2024 68.45 69.00 66.97 68.02 9,265,932 -1.00(-1.45%)
May 13, 2024 69.00 70.53 68.85 69.02 5,261,209 +0.55(+0.80%)
May 10, 2024 68.17 69.40 67.86 68.47 8,484,173 +0.79(+1.17%)
May 09, 2024 67.86 68.92 67.52 67.68 13,647,505 -0.43(-0.63%)
May 08, 2024 67.86 68.72 67.54 68.11 6,609,264 -0.57(-0.83%)
May 07, 2024 69.68 69.97 68.64 68.68 6,454,081 -1.14(-1.63%)
May 06, 2024 69.32 69.97 68.49 69.82 7,016,655 +1.31(+1.91%)
May 03, 2024 69.02 69.26 67.58 68.51 9,011,565 +1.84(+2.76%)
May 02, 2024 65.12 67.09 64.85 66.67 12,955,015 +2.85(+4.47%)
May 01, 2024 64.49 66.84 63.34 63.82 11,164,542 -2.09(-3.17%)
Apr 30, 2024 67.57 68.52 65.76 65.91 12,780,297 -2.84(-4.13%)
Apr 29, 2024 69.56 70.09 68.18 68.75 9,050,945 -0.87(-1.25%)
Apr 26, 2024 68.53 69.74 67.80 69.62 11,543,860 +2.14(+3.17%)
Apr 25, 2024 65.54 68.03 65.48 67.48 12,337,953 +2.63(+4.06%)
Apr 24, 2024 64.77 65.66 63.58 64.85 9,106,403 +0.99(+1.55%)
Apr 23, 2024 63.60 64.67 62.95 63.86 9,152,869 +0.98(+1.56%)
Apr 22, 2024 62.78 63.36 61.72 62.88 9,849,574 +0.75(+1.21%)
Apr 19, 2024 64.75 65.72 61.94 62.13 14,886,823 -3.11(-4.77%)
Apr 18, 2024 65.50 66.38 64.37 65.24 11,868,824 -1.24(-1.87%)
Apr 17, 2024 68.45 69.39 66.35 66.48 9,753,493 -1.80(-2.64%)
Apr 16, 2024 67.33 68.98 67.14 68.28 8,639,029 +0.40(+0.59%)
Apr 15, 2024 71.16 71.78 67.70 67.88 12,428,184 -2.28(-3.25%)
Apr 12, 2024 69.98 72.32 69.90 70.16 14,256,700 -1.37(-1.92%)
Apr 11, 2024 72.23 74.04 68.56 71.53 24,847,892 +0.16(+0.22%)
Apr 10, 2024 72.14 74.00 70.28 71.37 13,940,476 -1.91(-2.60%)
Apr 09, 2024 73.21 74.02 71.74 73.28 9,763,310 +1.42(+1.97%)
Apr 08, 2024 73.08 73.55 71.30 71.86 8,663,445 -0.73(-1.00%)
Apr 05, 2024 71.36 72.66 70.99 72.59 9,575,291 +1.77(+2.50%)
Apr 04, 2024 74.96 76.23 70.36 70.82 13,360,306 -2.15(-2.94%)
Apr 03, 2024 73.09 75.47 72.40 72.97 11,345,436 -0.56(-0.76%)
Apr 02, 2024 71.94 73.64 71.45 73.53 12,369,729 +0.39(+0.53%)
Apr 01, 2024 71.43 73.84 71.39 73.14 10,136,698 +2.32(+3.27%)
Mar 28, 2024 71.94 72.52 70.91 70.82 12,484,497 -1.43(-1.98%)
Mar 27, 2024 71.49 72.71 70.29 72.25 22,869,200 +4.05(+5.93%)
Mar 26, 2024 66.88 68.89 66.78 68.20 13,406,841 +2.14(+3.24%)
Mar 25, 2024 65.50 67.01 64.39 66.06 9,921,889 -0.42(-0.63%)
Mar 22, 2024 66.24 67.20 65.70 66.48 10,242,582 -0.05(-0.08%)
Mar 21, 2024 67.94 68.50 66.39 66.53 17,426,850 +1.05(+1.60%)
Mar 20, 2024 64.99 65.99 64.50 65.48 14,708,051 +0.48(+0.74%)
Mar 19, 2024 64.95 65.99 63.41 65.01 19,441,130 -2.13(-3.17%)
Mar 18, 2024 67.76 68.16 66.40 67.13 11,330,879 +0.32(+0.48%)
Mar 15, 2024 65.66 68.17 65.10 66.81 18,490,306 +0.79(+1.20%)
Mar 14, 2024 67.24 67.41 65.17 66.02 22,540,080 -1.55(-2.29%)
Mar 13, 2024 70.60 70.65 67.25 67.57 27,374,832 -4.14(-5.77%)
Mar 12, 2024 73.02 73.20 71.21 71.71 16,886,112 -0.59(-0.82%)
Mar 11, 2024 73.99 73.99 70.85 72.30 20,602,810 -3.06(-4.06%)
Mar 08, 2024 80.88 81.33 75.32 75.36 41,026,884 -9.66(-11.36%)
Mar 07, 2024 81.11 85.69 80.91 85.02 30,299,440 +3.72(+4.57%)
Mar 06, 2024 81.57 82.44 79.71 81.30 16,822,306 +2.64(+3.35%)
Mar 05, 2024 78.23 79.52 77.47 78.66 11,042,359 -0.62(-0.78%)
Mar 04, 2024 78.67 80.02 77.09 79.28 17,828,046 +1.74(+2.24%)
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.