Register for streaming realtime charts, analysis tools, and prices.
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 |
