Marvell Technology Inc (9MW)
TG
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 | 6.28 | 5.54182845041 | 113.32 | 124.98 | 110.86 | 11857 | 120.59647555 | DE |
| 4 | 8.22 | 7.38014006105 | 111.38 | 124.98 | 106.58 | 8817 | 116.14803965 | DE |
| 12 | 42.43 | 54.9825061552 | 77.17 | 124.98 | 72.87 | 8199 | 106.32159494 | DE |
| 26 | 58.39 | 95.3929096553 | 61.21 | 124.98 | 45.05 | 5682 | 90.59699209 | DE |
| 52 | 54.360001 | 83.3231174636 | 65.239999 | 124.98 | 45.05 | 5430 | 79.14496661 | DE |
| 156 | 54.6 | 84 | 65 | 124.98 | 32.4 | 2536 | 72.21431396 | DE |
| 260 | 67.48 | 129.470452801 | 52.12 | 124.98 | 32.4 | 2300 | 72.1990351 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737408420 | 124 | 2.38 | 1.96 | 121.88 | 124.98 | 121.02 | 31499 |
| 1737149220 | 121.62 | 7.26 | 6.35 | 115.18 | 121.74 | 114.58 | 11651 |
| 1737062820 | 114.36 | 1.64 | 1.45 | 113.88 | 117 | 113.6 | 7422 |
| 1736976420 | 112.72 | 1.44 | 1.29 | 112.48 | 115.32 | 111.36 | 5771 |
| 1736890020 | 111.28 | -0.86 | -0.77 | 113.32 | 114.7 | 110.86 | 2940 |
| 1736803620 | 112.14 | 0.52 | 0.47 | 111.08 | 112.68 | 107.84 | 7913 |
| 1736544420 | 111.62 | -5.82 | -4.96 | 113 | 115 | 111.14 | 3756 |
| 1736458020 | 117.44 | 3.44 | 3.02 | 114.84 | 117.44 | 113.7 | 2393 |
| 1736371620 | 114 | 1.28 | 1.14 | 112.94 | 114.54 | 110.1 | 5467 |
| 1736285220 | 112.72 | -2.08 | -1.81 | 114.6 | 115.68 | 111.36 | 6583 |
| 1736198820 | 114.8 | 0.34 | 0.30 | 115.12 | 119.24 | 113.46 | 12611 |
| 1735939620 | 114.46 | 3.66 | 3.30 | 111.48 | 114.74 | 110.98 | 12956 |
| 1735853220 | 110.8 | 4.22 | 3.96 | 107.9 | 111.66 | 107.54 | 10833 |
| 1735594020 | 106.58 | -1.78 | -1.64 | 108.22 | 109.06 | 106.58 | 3063 |
| 1735334820 | 108.36 | -1.56 | -1.42 | 111.38 | 111.5 | 107.16 | 7404 |
| 1734989220 | 109.92 | 3.22 | 3.02 | 109.28 | 109.92 | 107.44 | 6533 |
| 1734730020 | 106.7 | 1.4 | 1.33 | 104.98 | 109.74 | 101.52 | 9102 |
| 1734643620 | 105.3 | 3.72 | 3.66 | 101.52 | 106.02 | 101.32 | 10177 |
| 1734557220 | 101.58 | -5.5 | -5.14 | 107.02 | 108.6 | 100.8 | 17528 |
| 1734470820 | 107.08 | -11.58 | -9.76 | 120.3 | 120.98 | 106.72 | 22692 |
| 1734384420 | 118.66 | 3.38 | 2.93 | 118 | 119.88 | 113.6 | 38068 |
| 1734125220 | 115.28 | 11.46 | 11.04 | 109.48 | 116.08 | 108.82 | 31291 |
| 1734038820 | 103.82 | -1.78 | -1.69 | 106.46 | 107.02 | 103.3 | 3031 |
| 1733952420 | 105.6 | 4.96 | 4.93 | 102.48 | 106.58 | 101.72 | 8009 |
| 1733866020 | 100.64 | -0.78 | -0.77 | 100.72 | 103.26 | 99.85 | 4877 |
| 1733779620 | 101.42 | -6.58 | -6.09 | 108 | 108.88 | 100.54 | 11794 |
| 1733520420 | 108 | 0.96 | 0.90 | 106.62 | 109.02 | 105.82 | 7103 |
| 1733434020 | 107.04 | -5.16 | -4.60 | 111.64 | 112.58 | 106.1 | 14131 |
| 1733347620 | 112.2 | 20.65 | 22.56 | 100.52 | 113.9 | 100.52 | 32515 |
| 1733261220 | 91.55 | -0.59 | -0.64 | 93.95 | 94.87 | 89.75 | 12097 |
| 1733174820 | 92.14 | 4.69 | 5.36 | 87.99 | 94.5 | 87.99 | 8096 |
| 1732915620 | 87.45 | -0.03 | -0.03 | 86.56 | 88.34 | 86 | 2102 |
| 1732829220 | 87.48 | 2.24 | 2.63 | 87.58 | 87.99 | 85.63 | 564 |
| 1732742820 | 85.239999 | -3.73 | -4.19 | 89.15 | 89.15 | 83.23 | 2722 |
| 1732656420 | 88.97 | 1.37 | 1.56 | 87.88 | 90.05 | 86.81 | 2310 |
| 1732570020 | 87.6 | -1.09 | -1.23 | 88.86 | 89.99 | 87.6 | 2971 |
| 1732310820 | 88.69 | -0.08 | -0.09 | 89.3 | 90.82 | 88.45 | 2572 |
| 1732224420 | 88.77 | 4.76 | 5.67 | 84.91 | 89.17 | 84.31 | 4235 |
| 1732138020 | 84.01 | -0.03 | -0.04 | 84.51 | 85.63 | 83.84 | 3612 |
| 1732051620 | 84.04 | 0.52 | 0.62 | 83.59 | 84.66 | 82.53 | 1811 |
| 1731965220 | 83.52 | 0.19 | 0.23 | 84.3 | 84.92 | 82.76 | 2973 |
| 1731705960 | 83.33 | -3.27 | -3.78 | 85.79 | 85.84 | 83.06 | 3419 |
| 1731619560 | 86.6 | 0.73 | 0.85 | 85.489999 | 86.92 | 84.89 | 1070 |
| 1731533160 | 85.87 | -1.49 | -1.71 | 87.63 | 88.26 | 85.3 | 1731 |
| 1731446820 | 87.36 | 0.75 | 0.87 | 87.05 | 88.26 | 85.75 | 2850 |
| 1731360420 | 86.61 | -1.14 | -1.30 | 88.19 | 88.83 | 84.81 | 8873 |
| 1731101220 | 87.75 | 0.64 | 0.73 | 88.17 | 88.79 | 86.13 | 4910 |
| 1731014760 | 87.11 | 2.67 | 3.16 | 84.81 | 87.11 | 84.01 | 5186 |
| 1730928360 | 84.44 | 4.67 | 5.85 | 81.2 | 85.19 | 81.2 | 8036 |
| 1730841960 | 79.77 | 1.92 | 2.47 | 77.8 | 80.5 | 77.78 | 2068 |
| 1730755560 | 77.849999 | -0.82 | -1.04 | 78.2 | 78.4 | 76.17 | 2947 |
| 1730496360 | 78.67 | 4.19 | 5.63 | 76.9 | 80.15 | 75.92 | 2957 |
| 1730409960 | 74.48 | -1.53 | -2.01 | 75.489999 | 75.5 | 72.87 | 5688 |
| 1730323560 | 76.01 | -1.69 | -2.18 | 78.03 | 78.03 | 75.97 | 2180 |
| 1730237160 | 77.7 | 0.87 | 1.13 | 77.17 | 78.89 | 77.01 | 3874 |
| 1730150760 | 76.83 | 0.83 | 1.09 | 76.41 | 77.67 | 76.349999 | 2194 |
| 1729888020 | 76 | 0.63 | 0.84 | 75.36 | 76.95 | 75 | 2877 |
| 1729801560 | 75.37 | 0.34 | 0.45 | 76.31 | 76.849999 | 75.2 | 1111 |
| 1729715160 | 75.03 | -2.35 | -3.04 | 77.16 | 77.8 | 74.099999 | 2976 |
| 1729628760 | 77.38 | 1.97 | 2.61 | 75.11 | 77.459999 | 74.349999 | 2627 |
| 1729542360 | 75.41 | 2.01 | 2.74 | 73.77 | 76.319999 | 72.06 | 3996 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
