MRVL

Marvell Technology Historical Data

MRVL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2022 60.82 3.83 6.72% 60.00 61.40 58.53 22,138,829
May 26 2022 56.99 3.03 5.62% 53.16 57.23 53.15 15,968,040
May 25 2022 53.96 1.56 2.98% 51.80 54.48 51.66 10,582,276
May 24 2022 52.40 -2.46 -4.48% 53.29 53.58 51.56 10,001,497
May 23 2022 54.86 0.79 1.46% 52.78 54.96 52.572 7,553,067
May 20 2022 54.07 -0.21 -0.39% 55.86 55.91 51.05 13,785,976
May 19 2022 54.28 -0.73 -1.33% 54.30 56.33 53.54 9,728,404
May 18 2022 55.01 -3.27 -5.61% 57.37 59.10 54.6871 10,826,669
May 17 2022 58.28 3.05 5.52% 57.09 59.01 56.69 8,397,876
May 16 2022 55.23 -2.34 -4.06% 57.14 57.35 55.00 9,414,981
May 13 2022 57.57 5.18 9.89% 53.84 58.03 53.43 13,263,354
May 12 2022 52.39 -0.15 -0.29% 51.38 53.66 50.41 12,003,109
May 11 2022 52.54 -2.59 -4.7% 54.44 55.69 52.33 9,422,104
May 10 2022 55.13 1.40 2.61% 55.35 56.55 52.81 11,110,503
May 09 2022 53.73 -4.02 -6.96% 56.64 57.67 53.54 12,392,969
May 06 2022 57.75 -0.54 -0.93% 58.03 60.51 55.61 11,580,627
May 05 2022 58.29 -4.62 -7.34% 61.91 61.99 57.33 11,945,687
May 04 2022 62.91 2.50 4.14% 60.75 63.11 57.78 11,666,971
May 03 2022 60.41 0.34 0.57% 60.12 60.72 59.06 6,326,782
May 02 2022 60.07 1.99 3.43% 58.11 60.09 57.38 8,334,448
Apr 29 2022 58.08 -2.98 -4.88% 59.751 62.73 58.01 9,136,910
Apr 28 2022 61.06 4.34 7.65% 58.26 61.88 57.16 11,578,437
Apr 27 2022 56.72 -1.23 -2.12% 57.11 59.575 56.5701 9,745,557
Apr 26 2022 57.95 -2.74 -4.51% 59.77 60.43 57.85 10,779,080
Apr 25 2022 60.69 2.25 3.85% 58.49 60.76 58.15 10,495,388
Apr 22 2022 58.44 -1.51 -2.52% 59.86 60.52 58.32 8,634,772
Apr 21 2022 59.95 -2.99 -4.75% 64.12 65.17 59.50 8,128,940
Apr 20 2022 62.94 -0.83 -1.3% 64.47 65.13 62.48 6,846,668
Apr 19 2022 63.77 2.04 3.3% 60.96 63.92 60.52 8,052,256
Apr 18 2022 61.73 0.76 1.25% 60.61 62.47 60.15 5,829,743
Apr 15 2022 60.97 0.00 0.0% 60.97 60.97 60.97 0
Apr 14 2022 60.97 -2.33 -3.68% 63.61 63.62 60.87 7,540,074
Apr 13 2022 63.30 3.17 5.27% 60.775 63.75 60.09 9,477,225
Apr 12 2022 60.13 -0.60 -0.99% 62.81 63.34 59.75 10,069,236
Apr 11 2022 60.73 -2.42 -3.83% 61.81 62.3669 60.47 12,148,066
Apr 08 2022 63.15 -2.51 -3.82% 65.61 65.74 62.99 10,187,312
Apr 07 2022 65.66 -0.84 -1.26% 65.80 67.18 63.53 11,015,166
Apr 06 2022 66.50 -1.81 -2.65% 66.89 67.73 64.94 14,407,770
Apr 05 2022 68.31 -4.65 -6.37% 72.29 72.32 68.20 11,130,650
Apr 04 2022 72.96 1.89 2.66% 71.46 73.00 70.73 9,622,654
Apr 01 2022 71.07 -0.64 -0.89% 72.00 72.73 69.42 8,032,533
Mar 31 2022 71.71 -1.30 -1.78% 73.31 73.80 71.60 8,041,252
Mar 30 2022 73.01 -3.15 -4.14% 75.22 75.51 72.26 8,724,745
Mar 29 2022 76.16 1.85 2.49% 75.87 76.59 74.30 7,424,712
Mar 28 2022 74.31 -0.06 -0.08% 73.90 74.44 71.951 6,985,790
Mar 25 2022 74.37 0.61 0.83% 73.715 74.86 73.01 10,993,327
Mar 24 2022 73.76 4.82 6.99% 69.88 73.86 69.22 9,540,242
Mar 23 2022 68.94 -2.44 -3.42% 70.43 72.02 68.85 6,999,784
Mar 22 2022 71.38 0.67 0.95% 70.42 72.84 70.33 6,631,807
Mar 21 2022 70.71 -0.62 -0.87% 70.73 71.72 69.101 7,335,897
Mar 18 2022 71.33 1.92 2.77% 69.25 71.77 68.0535 13,979,445
Mar 17 2022 69.41 0.50 0.73% 67.915 69.48 66.9136 7,300,085
Mar 16 2022 68.91 3.13 4.76% 67.00 69.37 65.04 13,276,715
Mar 15 2022 65.78 5.53 9.18% 61.30 65.97 60.93 12,596,874
Mar 14 2022 60.25 -2.84 -4.5% 62.88 63.175 58.84 12,464,645
Mar 11 2022 63.09 -2.16 -3.31% 66.10 66.52 62.94 6,970,570
Mar 10 2022 65.25 -1.30 -1.95% 65.25 66.6499 64.40 7,689,767
Mar 09 2022 66.55 2.04 3.16% 66.26 67.28 65.00 10,366,225
Mar 08 2022 64.51 3.34 5.46% 61.62 68.14 60.79 14,890,335
Mar 07 2022 61.17 -2.24 -3.53% 64.96 66.59 60.965 17,195,117
Mar 04 2022 63.41 -1.79 -2.75% 63.63 68.40 62.345 25,873,441
Mar 03 2022 65.20 -2.47 -3.65% 68.15 68.90 64.69 18,424,874
Mar 02 2022 67.67 2.72 4.19% 66.50 68.495 65.29 10,672,964
Mar 01 2022 64.95 -3.38 -4.95% 68.55 68.55 64.14 12,360,244
Feb 28 2022 68.33 -0.42 -0.61% 68.02 69.43 66.23 12,478,331


Your Recent History
NASDAQ
MRVL
Marvell Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.