Marvell Technology, Inc. (MRVL) NASDAQ

76.32

+0.1275(+0.17%)

Updated at August 18 03:43PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202579.4276.1976.1979.4276.1713.21M
August 14, 202578.0379.0479.0479.6377.3410.11M
August 13, 202578.479.3279.3280.0678.0311.74M
August 12, 202576.3577.8177.8177.9774.8415.56M
August 11, 202577.9577.2877.2880.0177.1911.84M
August 08, 202576.277.3477.3477.3975.619.97M
August 07, 202576.575.8575.8577.2574.1914.63M
August 06, 202576.0875.3275.3276.4573.9813.98M
August 05, 202576.9176.6376.637874.9611.92M
August 04, 202575.776.5376.5376.8974.8211.63M
August 01, 202577.0774.4574.4577.1673.4228.56M
July 31, 202582.7580.3780.3783.2579.6226.43M
July 30, 202583.1181.7481.7485.2780.5745.53M
July 29, 202576.476.3476.3478.7675.114.62M
July 28, 202575.1575.9175.9176.5874.6613.27M
July 25, 20257474.2174.2174.5573.19.83M
July 24, 202573.6774.0474.0474.1272.3910.64M
July 23, 202572.5773.2773.2773.7172.2411.24M
July 22, 202572.9771.9971.9973.1570.312.12M
July 21, 202573.4973.0673.0673.5572.215.6M
July 18, 202572.3574.6574.6575.2671.1516.91M
July 17, 202571.172.0172.0173.1370.1215.03M
July 16, 202570.1370.8570.8571.026826.4M
July 15, 202573.7372.3972.3974.0172.1312.73M
July 14, 202572.1172.5172.5172.9570.4812.03M
July 11, 202572.5772.7172.7173.1872.1210.14M
July 10, 202572.473.3673.373.5671.3911.54M
July 09, 202572.5172.2672.2673.4971.318.19M
July 08, 202572.3371.9571.9573.571.815.76M
July 07, 202574.4371.5571.5574.8171.4521.37M
July 03, 202574.8375.1875.1875.3474.1310.22M
July 02, 202576.1974.2574.2579.0973.7839.39M
July 01, 202576.7376.2476.2477.7875.0416.7M
June 30, 202578.477.477.478.4476.7117.07M
June 27, 202578.8577.1677.167976.4127.1M
June 26, 202578.1779.9779.9781.1276.3736.95M
June 25, 202576.3775.9375.9376.4974.619.24M
June 24, 202572.3975.2175.2175.4471.9127M
June 23, 202572.9970.7870.7873.1869.1826.86M
June 20, 202577.0673.5173.5177.3273.345.52M
June 18, 202574.5374.9574.9577.6573.7355.21M
June 17, 202570.2669.9969.9972.7569.1725.29M
June 16, 202568.5270.4270.4271.2868.0419.71M
June 13, 202567.6967.1967.1968.9766.9713.86M
June 12, 202567.9469.6469.6470.0667.7711.86M
June 11, 202569.3968.2468.2470.2467.6413.68M
June 10, 202569.9368.8468.8470.5868.0614.95M
June 09, 202569.4769.1469.1471.2468.9619.35M
June 06, 202566.9768.3568.3569.7866.3122.93M
June 05, 202567.2765.1665.1667.5964.8123.52M
June 04, 202563.0466.366.367.0361.8626.99M
June 03, 202562.0362.3662.3663.5161.1519.29M
June 02, 202559.7561.4761.4762.359.5318.27M
May 30, 202560.860.1960.1960.9858.6148.18M
May 29, 202567.3663.7363.7367.5963.3339.01M
May 28, 202564.864.5964.5965.964.522.89M
May 27, 202562.9463.8263.8265.5262.4625.51M
May 23, 202560.1560.6960.6961.36017.43M
May 22, 202559.4161.8561.8562.8659.3216.65M
May 21, 202560.9560.1160.1162.4559.6813.92M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved