Register to chat with like-minded investors on our interactive forums.
MRVL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 62.13 | -3.11 | -4.77% | 64.70 | 65.72 | 61.94 | 14,879,990 |
| Apr 18 2024 | 65.24 | -1.24 | -1.87% | 65.50 | 66.35 | 64.37 | 11,865,791 |
| Apr 17 2024 | 66.48 | -1.80 | -2.64% | 68.49 | 69.39 | 66.35 | 9,751,302 |
| Apr 16 2024 | 68.28 | 0.40 | 0.59% | 67.34 | 68.985 | 67.14 | 8,637,430 |
| Apr 15 2024 | 67.88 | -2.28 | -3.25% | 71.16 | 71.7842 | 67.702 | 12,427,592 |
| Apr 12 2024 | 70.16 | -1.37 | -1.92% | 69.98 | 72.32 | 69.90 | 14,250,220 |
| Apr 11 2024 | 71.53 | 0.10 | 0.14% | 72.20 | 74.04 | 68.56 | 24,837,455 |
| Apr 10 2024 | 71.43 | -1.91 | -2.60% | 72.09 | 74.06 | 70.37 | 13,927,980 |
| Apr 09 2024 | 73.34 | 1.42 | 1.97% | 73.27 | 74.08 | 71.80 | 9,755,028 |
| Apr 08 2024 | 71.92 | -0.73 | -1.00% | 73.14 | 73.61 | 71.36 | 8,655,454 |
| Apr 05 2024 | 72.65 | 1.77 | 2.50% | 71.42 | 72.72 | 71.045 | 9,564,213 |
| Apr 04 2024 | 70.88 | -2.15 | -2.94% | 75.00 | 76.29 | 70.42 | 13,346,699 |
| Apr 03 2024 | 73.03 | -0.56 | -0.76% | 73.26 | 75.53 | 72.46 | 11,334,357 |
| Apr 02 2024 | 73.59 | 0.39 | 0.53% | 72.00 | 73.705 | 71.51 | 12,356,336 |
| Apr 01 2024 | 73.20 | 2.32 | 3.27% | 71.40 | 73.90 | 71.40 | 10,122,263 |
| Mar 28 2024 | 70.88 | -1.43 | -1.98% | 72.00 | 72.58 | 70.5301 | 12,470,200 |
| Mar 27 2024 | 72.31 | 4.05 | 5.93% | 71.55 | 72.77 | 70.35 | 22,846,988 |
| Mar 26 2024 | 68.26 | 2.14 | 3.24% | 66.94 | 68.945 | 66.84 | 13,394,421 |
| Mar 25 2024 | 66.12 | -0.42 | -0.63% | 65.56 | 67.07 | 64.44 | 9,912,862 |
| Mar 22 2024 | 66.54 | -0.05 | -0.08% | 66.30 | 67.26 | 65.76 | 10,233,250 |
| Mar 21 2024 | 66.59 | 1.05 | 1.60% | 68.00 | 68.56 | 66.45 | 17,410,776 |
| Mar 20 2024 | 65.54 | 0.48 | 0.74% | 65.04 | 66.05 | 64.55 | 14,682,106 |
| Mar 19 2024 | 65.06 | -2.14 | -3.18% | 65.00 | 66.045 | 63.46 | 19,422,725 |
| Mar 18 2024 | 67.20 | 0.33 | 0.49% | 67.825 | 68.18 | 66.47 | 11,306,842 |
| Mar 15 2024 | 66.87 | 0.79 | 1.20% | 65.71 | 68.23 | 65.175 | 18,469,437 |
| Mar 14 2024 | 66.08 | -1.55 | -2.29% | 67.30 | 67.47 | 65.22 | 22,519,092 |
| Mar 13 2024 | 67.63 | -4.14 | -5.77% | 70.66 | 70.7107 | 67.31 | 27,343,142 |
| Mar 12 2024 | 71.77 | -0.59 | -0.82% | 73.085 | 73.26 | 71.27 | 16,870,561 |
| Mar 11 2024 | 72.36 | -3.06 | -4.06% | 74.05 | 74.05 | 70.91 | 20,582,030 |
| Mar 08 2024 | 75.42 | -9.67 | -11.36% | 80.95 | 81.40 | 75.38 | 40,958,395 |
| Mar 07 2024 | 85.09 | 3.72 | 4.57% | 81.18 | 85.7571 | 80.98 | 30,376,299 |
| Mar 06 2024 | 81.37 | 2.64 | 3.35% | 81.62 | 82.4901 | 79.779 | 16,808,010 |
| Mar 05 2024 | 78.73 | -0.62 | -0.78% | 78.30 | 79.59 | 77.60 | 11,035,717 |
| Mar 04 2024 | 79.35 | 1.74 | 2.24% | 78.74 | 80.09 | 77.15 | 17,814,069 |
| Mar 01 2024 | 77.61 | 5.95 | 8.30% | 73.99 | 78.09 | 73.46 | 20,447,464 |
| Feb 29 2024 | 71.66 | 4.12 | 6.10% | 68.78 | 71.785 | 68.68 | 14,225,226 |
| Feb 28 2024 | 67.54 | -1.59 | -2.30% | 68.22 | 68.3799 | 67.23 | 7,683,656 |
| Feb 27 2024 | 69.13 | 0.51 | 0.74% | 69.53 | 71.16 | 69.11 | 10,799,111 |
| Feb 26 2024 | 68.62 | 1.04 | 1.54% | 68.33 | 68.925 | 67.95 | 6,305,655 |
| Feb 23 2024 | 67.58 | -2.29 | -3.28% | 70.10 | 70.38 | 67.53 | 8,540,997 |
| Feb 22 2024 | 69.87 | 4.35 | 6.64% | 68.855 | 70.40 | 68.23 | 16,678,394 |
| Feb 21 2024 | 65.52 | 0.48 | 0.74% | 64.50 | 65.55 | 63.86 | 8,799,086 |
| Feb 20 2024 | 65.04 | -1.25 | -1.89% | 65.81 | 66.08 | 63.53 | 12,302,622 |
| Feb 16 2024 | 66.29 | -1.15 | -1.71% | 67.31 | 68.17 | 65.96 | 11,086,478 |
| Feb 15 2024 | 67.44 | -1.52 | -2.20% | 68.50 | 68.37 | 66.58 | 12,979,337 |
| Feb 14 2024 | 68.96 | 0.83 | 1.22% | 69.41 | 69.54 | 68.06 | 10,560,116 |
| Feb 13 2024 | 68.13 | -2.29 | -3.25% | 67.75 | 69.67 | 67.06 | 12,861,767 |
| Feb 12 2024 | 70.42 | 1.59 | 2.31% | 69.06 | 72.725 | 68.85 | 14,250,306 |
| Feb 09 2024 | 68.83 | -2.19 | -3.08% | 68.23 | 69.46 | 66.93 | 21,924,065 |
| Feb 08 2024 | 71.02 | 1.65 | 2.38% | 70.23 | 72.86 | 69.96 | 17,124,810 |
| Feb 07 2024 | 69.37 | 2.29 | 3.41% | 67.67 | 69.74 | 66.01 | 15,504,922 |
| Feb 06 2024 | 67.08 | 0.06 | 0.09% | 67.22 | 67.49 | 65.85 | 8,564,390 |
| Feb 05 2024 | 67.02 | -0.51 | -0.76% | 67.68 | 68.05 | 65.77 | 8,506,504 |
| Feb 02 2024 | 67.53 | 0.66 | 0.99% | 67.10 | 68.67 | 66.70 | 11,483,205 |
| Feb 01 2024 | 66.87 | -0.83 | -1.23% | 68.21 | 68.25 | 65.512 | 11,560,916 |
| Jan 31 2024 | 67.70 | -1.13 | -1.64% | 67.412 | 69.45 | 66.728 | 10,016,681 |
| Jan 30 2024 | 68.83 | -1.31 | -1.87% | 70.00 | 70.76 | 68.34 | 9,218,213 |
| Jan 29 2024 | 70.14 | 2.10 | 3.09% | 68.45 | 70.20 | 68.19 | 8,729,332 |
| Jan 26 2024 | 68.04 | -1.96 | -2.80% | 68.70 | 69.565 | 67.78 | 14,223,426 |
| Jan 25 2024 | 70.00 | -2.28 | -3.15% | 73.46 | 73.53 | 69.91 | 15,885,170 |
| Jan 24 2024 | 72.28 | 1.68 | 2.38% | 71.75 | 73.235 | 71.09 | 13,681,356 |
| Jan 23 2024 | 70.60 | 0.49 | 0.70% | 70.05 | 70.73 | 68.86 | 10,137,880 |
| Jan 22 2024 | 70.11 | -0.97 | -1.36% | 72.08 | 72.55 | 68.93 | 14,290,403 |
