Marvell Technology Inc (19MW)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.82 | 4.38501010729 | 64.31 | 71 | 61.62 | 216 | 62.88739884 | DE |
| 4 | 9.98 | 17.4628171479 | 57.15 | 71 | 49.22 | 175 | 58.17138143 | DE |
| 12 | -0.55 | -0.812647754137 | 67.68 | 71 | 49.22 | 125 | 61.41832751 | DE |
| 26 | 3.43 | 5.38461538462 | 63.7 | 76.04 | 49.22 | 172 | 65.86645751 | DE |
| 52 | 18.92 | 39.2449699233 | 48.21 | 76.04 | 48.21 | 150 | 65.02331491 | DE |
| 156 | 18.92 | 39.2449699233 | 48.21 | 76.04 | 48.21 | 150 | 65.02331491 | DE |
| 260 | 18.92 | 39.2449699233 | 48.21 | 76.04 | 48.21 | 150 | 65.02331491 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725033300 | 67.13 | 5.51 | 8.94 | 67.76 | 71 | 67.09 | 752 |
| 1724946900 | 61.62 | -0.08 | -0.13 | 61.62 | 61.62 | 61.62 | 50 |
| 1724860500 | 61.7 | -2.54 | -3.95 | 61.67 | 61.7 | 61.67 | 220 |
| 1724774100 | 64.239999 | 0 | 0.00 | 64.239999 | 64.239999 | 64.239999 | 0 |
| 1724687700 | 64.239999 | 1.96 | 3.15 | 65.15 | 65.15 | 64.239999 | 350 |
| 1724428500 | 62.28 | -1.32 | -2.08 | 64.31 | 64.31 | 62.28 | 245 |
| 1724342100 | 63.6 | 0 | 0.00 | 63.6 | 63.6 | 63.6 | 0 |
| 1724255700 | 63.6 | 0 | 0.00 | 63.6 | 63.6 | 63.6 | 0 |
| 1724169300 | 63.6 | -2.3 | -3.49 | 63.6 | 63.6 | 63.6 | 18 |
| 1724082900 | 65.9 | 2.6 | 4.11 | 63.36 | 65.9 | 63.36 | 120 |
| 1723823700 | 63.3 | 4.6 | 7.84 | 63.07 | 63.3 | 63.07 | 38 |
| 1723650900 | 58.7 | 1.93 | 3.40 | 58.2 | 58.85 | 58.2 | 140 |
| 1723564500 | 56.77 | 0.21 | 0.37 | 56.77 | 56.77 | 56.77 | 15 |
| 1723478100 | 56.56 | 0 | 0.00 | 56.56 | 56.56 | 56.56 | 0 |
| 1723218900 | 56.56 | 2.06 | 3.78 | 56.56 | 56.56 | 56.56 | 15 |
| 1723132500 | 54.5 | 1.97 | 3.75 | 54.5 | 54.5 | 54.5 | 30 |
| 1723046100 | 52.53 | 0 | 0.00 | 52.53 | 52.53 | 52.53 | 0 |
| 1722959700 | 52.53 | 0 | 0.00 | 52.53 | 52.53 | 52.53 | 0 |
| 1722873300 | 52.53 | -0.96 | -1.79 | 51.78 | 52.53 | 49.22 | 403 |
| 1722614100 | 53.49 | -7.83 | -12.77 | 57.15 | 57.3 | 53.44 | 629 |
| 1722527700 | 61.32 | 0 | 0.00 | 61.32 | 61.32 | 61.32 | 0 |
| 1722441300 | 61.32 | 2.52 | 4.29 | 60.65 | 61.32 | 60.65 | 21 |
| 1722354900 | 58.8 | -1.15 | -1.92 | 58.8 | 58.8 | 58.8 | 15 |
| 1722268500 | 59.95 | 0 | 0.00 | 59.95 | 59.95 | 59.95 | 0 |
| 1722009300 | 59.95 | 0 | 0.00 | 59.95 | 59.95 | 59.95 | 0 |
| 1721922900 | 59.95 | -0.97 | -1.59 | 58.49 | 59.95 | 57.86 | 90 |
| 1721836500 | 60.92 | -3.26 | -5.08 | 60.92 | 60.92 | 60.92 | 12 |
| 1721750100 | 64.18 | 3.21 | 5.26 | 61.12 | 64.18 | 61.12 | 177 |
| 1721663700 | 60.97 | 0 | 0.00 | 60.97 | 60.97 | 60.97 | 0 |
| 1721404500 | 60.97 | -1.03 | -1.66 | 60.97 | 60.97 | 60.97 | 20 |
| 1721318100 | 62 | -2.46 | -3.82 | 63.27 | 63.27 | 62 | 184 |
| 1721231700 | 64.459999 | -3.28 | -4.84 | 66.51 | 66.51 | 64.459999 | 196 |
| 1721145300 | 67.74 | -0.72 | -1.05 | 67.74 | 67.74 | 67.74 | 75 |
| 1721058900 | 68.46 | 0 | 0.00 | 68.46 | 68.46 | 68.46 | 0 |
| 1720799700 | 68.46 | -1.03 | -1.48 | 68.52 | 68.52 | 68.46 | 51 |
| 1720713300 | 69.49 | 0 | 0.00 | 69.49 | 69.49 | 69.49 | 0 |
| 1720626900 | 69.49 | 2.95 | 4.43 | 68.81 | 69.49 | 68.81 | 21 |
| 1720540500 | 66.54 | 0 | 0.00 | 66.54 | 66.54 | 66.54 | 0 |
| 1720454100 | 66.54 | 0 | 0.00 | 66.54 | 66.54 | 66.54 | 0 |
| 1720194900 | 66.54 | 0.28 | 0.42 | 66.26 | 66.54 | 66.26 | 100 |
| 1720108500 | 66.26 | 0 | 0.00 | 66.26 | 66.26 | 66.26 | 0 |
| 1720022100 | 66.26 | 0 | 0.00 | 66.26 | 66.26 | 66.26 | 0 |
| 1719935700 | 66.26 | 0 | 0.00 | 66.26 | 66.26 | 66.26 | 0 |
| 1719849300 | 66.26 | 0 | 0.00 | 66.26 | 66.26 | 66.26 | 0 |
| 1719590100 | 66.26 | 0 | 0.00 | 66.26 | 66.26 | 66.26 | 0 |
| 1719503700 | 66.26 | 0 | 0.00 | 66.26 | 66.26 | 66.26 | 0 |
| 1719417300 | 66.26 | 2.46 | 3.86 | 66.26 | 66.26 | 66.26 | 80 |
| 1719330900 | 63.8 | -5.57 | -8.03 | 63.8 | 63.8 | 63.8 | 50 |
| 1719244500 | 69.37 | 0 | 0.00 | 69.37 | 69.37 | 69.37 | 0 |
| 1718985300 | 69.37 | 0 | 0.00 | 69.37 | 69.37 | 69.37 | 0 |
| 1718898900 | 69.37 | 0.37 | 0.54 | 69.87 | 69.87 | 69.37 | 194 |
| 1718812500 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1718726100 | 69 | 1.28 | 1.89 | 69 | 69 | 69 | 7 |
| 1718639700 | 67.72 | 0 | 0.00 | 67.72 | 67.72 | 67.72 | 0 |
| 1718380500 | 67.72 | -2.24 | -3.20 | 67.62 | 67.91 | 67.62 | 360 |
| 1718294100 | 69.96 | 3.56 | 5.36 | 68.64 | 69.96 | 68.58 | 26 |
| 1718207700 | 66.4 | 2.76 | 4.34 | 67.68 | 67.68 | 65.42 | 54 |
| 1718121300 | 63.64 | 0 | 0.00 | 63.64 | 63.64 | 63.64 | 0 |
| 1718034900 | 63.64 | 0 | 0.00 | 63.64 | 63.64 | 63.64 | 0 |
| 1717775700 | 63.64 | 0 | 0.00 | 63.64 | 63.64 | 63.64 | 0 |
| 1717689300 | 63.64 | 0 | 0.00 | 63.64 | 63.64 | 63.64 | 0 |
| 1717602900 | 63.64 | 1.44 | 2.32 | 61.38 | 63.64 | 61.38 | 177 |
| 1717516500 | 62.2 | 0 | 0.00 | 62.2 | 62.2 | 62.2 | 0 |
| 1717430100 | 62.2 | -0.3 | -0.48 | 64.519999 | 65.14 | 62.2 | 217 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
