ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MRVL Marvell Technology Inc

68.73
0.85 (1.25%)
Apr 16 2024 - Closed
Delayed by 15 minutes

MRVL Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2024 68.28 0.40 0.59% 67.34 68.985 67.14 8,637,430
Apr 15 2024 67.88 -2.28 -3.25% 71.16 71.7842 67.702 12,427,592
Apr 12 2024 70.16 -1.37 -1.92% 69.98 72.32 69.90 14,250,220
Apr 11 2024 71.53 0.10 0.14% 72.20 74.04 68.56 24,837,455
Apr 10 2024 71.43 -1.91 -2.60% 72.09 74.06 70.37 13,927,980
Apr 09 2024 73.34 1.42 1.97% 73.27 74.08 71.80 9,755,028
Apr 08 2024 71.92 -0.73 -1.00% 73.14 73.61 71.36 8,655,454
Apr 05 2024 72.65 1.77 2.50% 71.42 72.72 71.045 9,564,213
Apr 04 2024 70.88 -2.15 -2.94% 75.00 76.29 70.42 13,346,699
Apr 03 2024 73.03 -0.56 -0.76% 73.26 75.53 72.46 11,334,357
Apr 02 2024 73.59 0.39 0.53% 72.00 73.705 71.51 12,356,336
Apr 01 2024 73.20 2.32 3.27% 71.40 73.90 71.40 10,122,263
Mar 28 2024 70.88 -1.43 -1.98% 72.00 72.58 70.5301 12,470,200
Mar 27 2024 72.31 4.05 5.93% 71.55 72.77 70.35 22,846,988
Mar 26 2024 68.26 2.14 3.24% 66.94 68.945 66.84 13,394,421
Mar 25 2024 66.12 -0.42 -0.63% 65.56 67.07 64.44 9,912,862
Mar 22 2024 66.54 -0.05 -0.08% 66.30 67.26 65.76 10,233,250
Mar 21 2024 66.59 1.05 1.60% 68.00 68.56 66.45 17,410,776
Mar 20 2024 65.54 0.48 0.74% 65.04 66.05 64.55 14,682,106
Mar 19 2024 65.06 -2.14 -3.18% 65.00 66.045 63.46 19,422,725
Mar 18 2024 67.20 0.33 0.49% 67.825 68.18 66.47 11,306,842
Mar 15 2024 66.87 0.79 1.20% 65.71 68.23 65.175 18,469,437
Mar 14 2024 66.08 -1.55 -2.29% 67.30 67.47 65.22 22,519,092
Mar 13 2024 67.63 -4.14 -5.77% 70.66 70.7107 67.31 27,343,142
Mar 12 2024 71.77 -0.59 -0.82% 73.085 73.26 71.27 16,870,561
Mar 11 2024 72.36 -3.06 -4.06% 74.05 74.05 70.91 20,582,030
Mar 08 2024 75.42 -9.67 -11.36% 80.95 81.40 75.38 40,958,395
Mar 07 2024 85.09 3.72 4.57% 81.18 85.7571 80.98 30,376,299
Mar 06 2024 81.37 2.64 3.35% 81.62 82.4901 79.779 16,808,010
Mar 05 2024 78.73 -0.62 -0.78% 78.30 79.59 77.60 11,035,717
Mar 04 2024 79.35 1.74 2.24% 78.74 80.09 77.15 17,814,069
Mar 01 2024 77.61 5.95 8.30% 73.99 78.09 73.46 20,447,464
Feb 29 2024 71.66 4.12 6.10% 68.78 71.785 68.68 14,225,226
Feb 28 2024 67.54 -1.59 -2.30% 68.22 68.3799 67.23 7,683,656
Feb 27 2024 69.13 0.51 0.74% 69.53 71.16 69.11 10,799,111
Feb 26 2024 68.62 1.04 1.54% 68.33 68.925 67.95 6,305,655
Feb 23 2024 67.58 -2.29 -3.28% 70.10 70.38 67.53 8,540,997
Feb 22 2024 69.87 4.35 6.64% 68.855 70.40 68.23 16,678,394
Feb 21 2024 65.52 0.48 0.74% 64.50 65.55 63.86 8,799,086
Feb 20 2024 65.04 -1.25 -1.89% 65.81 66.08 63.53 12,302,622
Feb 16 2024 66.29 -1.15 -1.71% 67.31 68.17 65.96 11,086,478
Feb 15 2024 67.44 -1.52 -2.20% 68.50 68.37 66.58 12,979,337
Feb 14 2024 68.96 0.83 1.22% 69.41 69.54 68.06 10,560,116
Feb 13 2024 68.13 -2.29 -3.25% 67.75 69.67 67.06 12,861,767
Feb 12 2024 70.42 1.59 2.31% 69.06 72.725 68.85 14,250,306
Feb 09 2024 68.83 -2.19 -3.08% 68.23 69.46 66.93 21,924,065
Feb 08 2024 71.02 1.65 2.38% 70.23 72.86 69.96 17,124,810
Feb 07 2024 69.37 2.29 3.41% 67.67 69.74 66.01 15,504,922
Feb 06 2024 67.08 0.06 0.09% 67.22 67.49 65.85 8,564,390
Feb 05 2024 67.02 -0.51 -0.76% 67.68 68.05 65.77 8,506,504
Feb 02 2024 67.53 0.66 0.99% 67.10 68.67 66.70 11,483,205
Feb 01 2024 66.87 -0.83 -1.23% 68.21 68.25 65.512 11,560,916
Jan 31 2024 67.70 -1.13 -1.64% 67.412 69.45 66.728 10,016,681
Jan 30 2024 68.83 -1.31 -1.87% 70.00 70.76 68.34 9,218,213
Jan 29 2024 70.14 2.10 3.09% 68.45 70.20 68.19 8,729,332
Jan 26 2024 68.04 -1.96 -2.80% 68.70 69.565 67.78 14,223,426
Jan 25 2024 70.00 -2.28 -3.15% 73.46 73.53 69.91 15,885,170
Jan 24 2024 72.28 1.68 2.38% 71.75 73.235 71.09 13,681,356
Jan 23 2024 70.60 0.49 0.70% 70.05 70.73 68.86 10,137,880
Jan 22 2024 70.11 -0.97 -1.36% 72.08 72.55 68.93 14,290,403
Jan 19 2024 71.08 2.87 4.21% 69.00 71.21 68.62 18,626,876
Jan 18 2024 68.21 2.85 4.36% 67.33 69.88 67.33 22,435,237

Your Recent History

Delayed Upgrade Clock