ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

MRVL Marvell Technology Inc

65.78
1.79 (2.80%)
Jul 27 2024 - Closed
Delayed by 15 minutes

MRVL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 65.72 1.73 2.70% 65.91 66.295 64.67 8,625,434
Jul 25 2024 63.99 -0.36 -0.56% 64.00 66.61 62.12 13,628,456
Jul 24 2024 64.35 -4.04 -5.91% 67.10 67.85 64.25 10,735,609
Jul 23 2024 68.39 -0.62 -0.90% 68.03 69.91 68.08 5,944,803
Jul 22 2024 69.01 2.50 3.76% 68.12 69.16 66.34 10,649,290
Jul 19 2024 66.51 -1.70 -2.49% 68.09 68.52 66.03 9,364,279
Jul 18 2024 68.205 0.27 0.40% 69.65 69.93 66.004 12,540,274
Jul 17 2024 67.93 -7.67 -10.15% 72.50 72.72 67.91 18,013,451
Jul 16 2024 75.60 2.00 2.72% 74.00 75.69 72.41 6,784,609
Jul 15 2024 73.60 0.01 0.01% 73.80 74.26 72.9265 7,869,214
Jul 12 2024 73.59 1.41 1.95% 72.91 74.79 71.55 10,186,713
Jul 11 2024 72.18 -2.70 -3.61% 75.32 75.32 71.60 11,491,272
Jul 10 2024 74.88 1.04 1.41% 74.27 75.84 73.20 8,441,778
Jul 09 2024 73.84 -1.07 -1.43% 75.21 76.43 73.265 9,080,603
Jul 08 2024 74.91 2.83 3.93% 72.05 75.55 71.99 12,761,108
Jul 05 2024 72.08 -0.12 -0.17% 72.51 72.94 71.569 5,402,234
Jul 03 2024 72.20 0.60 0.84% 70.98 73.14 70.98 6,101,809
Jul 02 2024 71.60 0.60 0.85% 70.79 71.72 69.86 8,307,953
Jul 01 2024 71.00 2.27 3.30% 70.10 71.05 68.83 7,200,095
Jun 28 2024 68.73 0.00 0.00% 68.73 68.73 68.73 0
Jun 27 2024 68.73 0.46 0.67% 67.70 69.14 67.645 6,037,424
Jun 26 2024 68.27 0.01 0.01% 68.08 68.47 67.28 6,633,429
Jun 25 2024 68.26 0.49 0.72% 68.13 68.64 66.80 13,972,874
Jun 24 2024 67.77 -4.12 -5.73% 71.27 71.56 67.53 13,804,311
Jun 21 2024 71.89 -1.35 -1.84% 72.95 73.005 70.93 14,770,196
Jun 20 2024 73.24 0.10 0.14% 73.13 75.30 72.89 14,488,502
Jun 18 2024 73.14 1.32 1.84% 72.55 74.13 72.01 8,744,251
Jun 17 2024 71.82 -1.45 -1.98% 73.42 73.44 70.773 9,856,696
Jun 14 2024 73.27 0.40 0.55% 72.19 73.48 71.65 6,025,980
Jun 13 2024 72.87 -0.49 -0.67% 74.50 75.70 71.645 17,514,497
Jun 12 2024 73.36 2.96 4.20% 71.70 73.395 71.41 10,280,402
Jun 11 2024 70.40 0.93 1.34% 69.02 70.77 68.61 6,404,038
Jun 10 2024 69.47 1.48 2.18% 67.02 69.86 67.02 9,190,104
Jun 07 2024 67.99 -0.11 -0.16% 68.01 68.96 67.52 8,798,455
Jun 06 2024 68.10 -1.70 -2.44% 69.48 69.9025 67.86 8,624,525
Jun 05 2024 69.80 3.42 5.15% 67.29 69.90 67.02 12,604,808
Jun 04 2024 66.38 -1.83 -2.68% 67.69 67.77 66.10 16,069,463
Jun 03 2024 68.21 -0.60 -0.87% 70.20 71.16 67.10 12,702,369
May 31 2024 68.81 -8.04 -10.46% 76.50 76.22 67.06 37,088,476
May 30 2024 76.85 1.07 1.41% 75.391 77.435 75.08 14,347,338
May 29 2024 75.78 -2.55 -3.26% 76.90 77.39 75.70 9,198,387
May 28 2024 78.33 1.65 2.15% 77.00 78.40 76.095 12,393,791
May 24 2024 76.68 1.66 2.21% 75.90 77.97 75.26 9,350,429
May 23 2024 75.02 1.34 1.82% 75.865 76.25 73.18 15,612,851
May 22 2024 73.68 0.38 0.52% 73.87 74.16 72.76 7,682,939
May 21 2024 73.30 -1.17 -1.57% 72.92 73.94 72.42 7,707,404
May 20 2024 74.47 2.55 3.55% 72.345 74.78 71.68 10,456,868
May 17 2024 71.92 -1.16 -1.59% 73.67 74.02 71.89 7,871,378
May 16 2024 73.08 2.93 4.18% 70.79 74.55 70.77 18,111,268
May 15 2024 70.15 2.13 3.13% 68.95 70.18 68.18 10,003,406
May 14 2024 68.02 -1.00 -1.45% 68.45 68.99 66.97 9,263,288
May 13 2024 69.02 0.55 0.80% 69.00 70.53 68.85 5,260,680
May 10 2024 68.47 0.79 1.17% 68.17 69.40 67.855 8,482,994
May 09 2024 67.68 -0.43 -0.63% 67.86 68.92 67.515 13,646,836
May 08 2024 68.11 -0.57 -0.83% 67.91 68.72 67.54 6,608,626
May 07 2024 68.68 -1.14 -1.63% 69.68 69.97 68.64 6,450,873
May 06 2024 69.82 1.31 1.91% 69.32 69.97 68.49 7,016,409
May 03 2024 68.51 1.84 2.76% 69.02 69.38 67.58 9,010,645
May 02 2024 66.67 2.85 4.47% 65.13 67.09 64.85 12,954,069
May 01 2024 63.82 -2.09 -3.17% 64.49 66.84 63.34 11,164,415
Apr 30 2024 65.91 -2.84 -4.13% 67.57 68.52 65.76 12,777,996
Apr 29 2024 68.75 -0.87 -1.25% 69.57 70.09 68.18 9,050,873