Marvell Technology Inc (19MW)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -21.5 | -26.0732476352 | 82.46 | 85 | 59.57 | 1373 | 65.97902258 | DE |
| 4 | -46.78 | -43.4193428624 | 107.74 | 108.9 | 59.57 | 991 | 86.26133471 | DE |
| 12 | -60.04 | -49.6198347107 | 121 | 129.56 | 59.57 | 868 | 99.60954304 | DE |
| 26 | -7.19 | -10.5502567865 | 68.15 | 129.66 | 59.57 | 600 | 98.88760127 | DE |
| 52 | -8.05 | -11.6649760904 | 69.01 | 129.66 | 49.22 | 411 | 93.43993555 | DE |
| 156 | 12.75 | 26.4467952707 | 48.21 | 129.66 | 48.21 | 370 | 90.95311211 | DE |
| 260 | 12.75 | 26.4467952707 | 48.21 | 129.66 | 48.21 | 370 | 90.95311211 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741625700 | 59.95 | -2.91 | -4.63 | 64.489999 | 64.64 | 59.65 | 1679 |
| 1741366500 | 62.86 | -6.14 | -8.90 | 68 | 68 | 62.5 | 1803 |
| 1741280100 | 69 | -11.83 | -14.64 | 71.43 | 72.5 | 67 | 2901 |
| 1741193700 | 80.83 | 0.7 | 0.87 | 84.82 | 85 | 80.15 | 231 |
| 1741107300 | 80.13 | -5.04 | -5.92 | 82.46 | 82.46 | 78.6 | 251 |
| 1741020900 | 85.17 | -2.85 | -3.24 | 89.04 | 89.04 | 84.21 | 641 |
| 1740761700 | 88.02 | -1.23 | -1.38 | 87 | 89.25 | 83 | 1436 |
| 1740675300 | 89.25 | -2.17 | -2.37 | 92 | 94 | 89.25 | 1362 |
| 1740588900 | 91.42 | 3.17 | 3.59 | 90.46 | 92.08 | 90.46 | 536 |
| 1740502500 | 88.25 | -6.37 | -6.73 | 93.74 | 97.1 | 88 | 1080 |
| 1740416100 | 94.62 | -6.72 | -6.63 | 100.18 | 100.26 | 94.43 | 611 |
| 1740156900 | 101.34 | -2.22 | -2.14 | 103.5 | 103.6 | 101.2 | 650 |
| 1740070500 | 103.56 | -3.3 | -3.09 | 105.64 | 105.9 | 102.32 | 200 |
| 1739984100 | 106.86 | 5.36 | 5.28 | 102.8 | 107 | 102.28 | 1662 |
| 1739897700 | 101.5 | -1.5 | -1.46 | 102.14 | 108.9 | 100.9 | 1123 |
| 1739811300 | 103 | 3.27 | 3.28 | 98.01 | 105 | 97.5 | 818 |
| 1739552100 | 99.73 | -1.83 | -1.80 | 99.76 | 100 | 95.45 | 1153 |
| 1739465700 | 101.56 | -0.96 | -0.94 | 102.34 | 102.38 | 101.3 | 564 |
| 1739379300 | 102.52 | -5.48 | -5.07 | 105.14 | 105.14 | 102.48 | 620 |
| 1739292900 | 108 | -0.2 | -0.18 | 107.74 | 108.26 | 106.52 | 496 |
| 1739206500 | 108.2 | -0.3 | -0.28 | 112 | 112 | 107.84 | 859 |
| 1738947300 | 108.5 | -4.42 | -3.91 | 121 | 121 | 108.5 | 1047 |
| 1738860900 | 112.92 | 2.8 | 2.54 | 114.02 | 114.02 | 111.1 | 357 |
| 1738774500 | 110.12 | 3.4 | 3.19 | 106.6 | 110.12 | 106.6 | 278 |
| 1738688100 | 106.72 | -3.36 | -3.05 | 113.4 | 114.94 | 102.6 | 1088 |
| 1738601700 | 110.08 | -0.62 | -0.56 | 102.74 | 110.12 | 97.64 | 819 |
| 1738342500 | 110.7 | 5.78 | 5.51 | 107 | 111.34 | 107 | 786 |
| 1738256100 | 104.92 | 5.1 | 5.11 | 105 | 107.5 | 104.92 | 1227 |
| 1738169700 | 99.82 | 1.49 | 1.52 | 104 | 107 | 99.54 | 2818 |
| 1738083300 | 98.33 | -0.27 | -0.27 | 99.52 | 103.2 | 96.57 | 1296 |
| 1737996900 | 98.6 | -21.28 | -17.75 | 109.7 | 120.62 | 98.5 | 2660 |
| 1737737700 | 119.88 | -1.3 | -1.07 | 120.86 | 120.86 | 119.82 | 486 |
| 1737651300 | 121.18 | 1 | 0.83 | 120.14 | 121.18 | 116.1 | 609 |
| 1737564900 | 120.18 | 1.44 | 1.21 | 121.14 | 127.52 | 119 | 853 |
| 1737478500 | 118.74 | -4.26 | -3.46 | 125 | 125 | 117.76 | 1171 |
| 1737392100 | 123 | 6.04 | 5.16 | 124 | 124.9 | 121 | 629 |
| 1737132900 | 116.96 | 1.9 | 1.65 | 116.78 | 116.96 | 115.7 | 332 |
| 1737046500 | 115.06 | 0.2 | 0.17 | 115.12 | 116.08 | 115.06 | 183 |
| 1736960100 | 114.86 | 2.78 | 2.48 | 114.12 | 115.2 | 114.12 | 55 |
| 1736873700 | 112.08 | -0.28 | -0.25 | 113.64 | 114.32 | 111.48 | 331 |
| 1736787300 | 112.36 | -0.62 | -0.55 | 109.98 | 112.36 | 108.02 | 357 |
| 1736528100 | 112.98 | 0.98 | 0.88 | 110.5 | 113.84 | 110.5 | 333 |
| 1736441700 | 112 | 0 | 0.00 | 112 | 112 | 112 | 10 |
| 1736355300 | 112 | -2.34 | -2.05 | 112.94 | 114.38 | 111.24 | 411 |
| 1736268900 | 114.34 | -3.24 | -2.76 | 120 | 125 | 111.72 | 1742 |
| 1736182500 | 117.58 | 4 | 3.52 | 118 | 129.56 | 115.18 | 1662 |
| 1735923300 | 113.58 | 2.74 | 2.47 | 100.08 | 114.26 | 100.08 | 899 |
| 1735836900 | 110.84 | 4.96 | 4.68 | 108.74 | 110.84 | 107.5 | 266 |
| 1735577700 | 105.88 | -3.4 | -3.11 | 109 | 109.28 | 105.84 | 383 |
| 1735318500 | 109.28 | 1.08 | 1.00 | 108.24 | 111.42 | 108.24 | 575 |
| 1734972900 | 108.2 | -0.8 | -0.73 | 110.28 | 110.28 | 108.2 | 376 |
| 1734713700 | 109 | 4.38 | 4.19 | 101.86 | 109 | 101.86 | 592 |
| 1734627300 | 104.62 | -1.28 | -1.21 | 106.3 | 106.3 | 102.16 | 404 |
| 1734540900 | 105.9 | -2.9 | -2.67 | 106.6 | 108.24 | 105.04 | 498 |
| 1734454500 | 108.8 | -8.38 | -7.15 | 121 | 121 | 108.14 | 1519 |
| 1734368100 | 117.18 | 3.32 | 2.92 | 117.9 | 129.66 | 114.36 | 2334 |
| 1734108900 | 113.86 | 9.66 | 9.27 | 106.42 | 114.24 | 106.42 | 1063 |
| 1734022500 | 104.2 | -1 | -0.95 | 106.94 | 106.94 | 104.2 | 209 |
| 1733936100 | 105.2 | 3.02 | 2.96 | 103.82 | 106.44 | 102 | 429 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
