Marvell Technology Inc (NQ: MRVL )

48.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 45.91 49.08 45.57 48.36 15,167,000 +1.32(+2.81%)
Oct 04, 2022 46.16 47.21 46.08 47.04 9,762,916 +2.54(+5.71%)
Oct 03, 2022 43.61 45.07 43.48 44.50 9,857,941 +1.59(+3.71%)
Sep 30, 2022 42.37 44.84 42.28 42.91 11,123,272 +0.04(+0.09%)
Sep 29, 2022 43.57 43.92 42.10 42.87 9,647,625 -1.68(-3.77%)
Sep 28, 2022 42.67 44.85 42.75 44.55 9,734,868 +1.15(+2.65%)
Sep 27, 2022 43.47 44.09 42.57 43.40 10,396,985 +0.79(+1.85%)
Sep 26, 2022 43.27 44.33 42.52 42.61 8,920,538 -0.68(-1.57%)
Sep 23, 2022 42.88 43.43 42.31 43.29 11,335,159 -0.23(-0.53%)
Sep 22, 2022 45.43 45.52 43.37 43.52 12,077,319 -1.94(-4.27%)
Sep 21, 2022 45.51 48.24 45.35 45.46 11,890,464 +0.17(+0.38%)
Sep 20, 2022 45.66 46.19 45.07 45.29 5,558,567 -0.86(-1.86%)
Sep 19, 2022 45.79 46.73 45.45 46.15 7,829,574 -0.20(-0.43%)
Sep 16, 2022 45.65 46.49 44.95 46.35 12,443,832 -0.32(-0.69%)
Sep 15, 2022 47.90 48.70 46.17 46.67 8,862,700 -1.74(-3.59%)
Sep 14, 2022 48.05 49.45 47.58 48.41 7,404,093 +0.39(+0.81%)
Sep 13, 2022 47.84 48.97 47.35 48.02 15,730,993 -2.23(-4.44%)
Sep 12, 2022 50.03 50.59 49.39 50.25 9,478,966 +0.51(+1.03%)
Sep 09, 2022 48.82 50.10 48.82 49.74 10,922,795 +1.59(+3.30%)
Sep 08, 2022 46.30 48.51 45.68 48.15 9,914,758 +1.39(+2.97%)
Sep 07, 2022 45.60 47.10 45.00 46.76 11,022,920 +1.67(+3.70%)
Sep 06, 2022 45.90 46.11 44.82 45.09 7,277,017 -0.67(-1.46%)
Sep 02, 2022 46.73 47.22 45.39 45.76 10,358,133 -0.21(-0.46%)
Sep 01, 2022 45.40 46.10 43.63 45.97 16,790,484 -0.85(-1.82%)
Aug 31, 2022 47.56 48.08 46.35 46.82 12,080,028 -1.18(-2.46%)
Aug 30, 2022 49.58 49.79 47.20 48.00 9,703,302 -0.99(-2.02%)
Aug 29, 2022 49.60 50.90 48.91 48.99 10,150,521 -1.18(-2.35%)
Aug 26, 2022 54.22 54.29 49.98 50.17 23,836,800 -4.92(-8.93%)
Aug 25, 2022 51.50 55.22 51.17 55.09 13,203,665 +2.85(+5.46%)
Aug 24, 2022 51.51 52.54 51.23 52.24 6,270,792 +0.66(+1.28%)
Aug 23, 2022 51.19 52.52 51.06 51.58 6,094,006 +0.65(+1.28%)
Aug 22, 2022 51.38 52.24 50.55 50.93 7,435,688 -2.21(-4.16%)
Aug 19, 2022 53.42 54.03 52.58 53.14 7,418,990 -1.41(-2.58%)
Aug 18, 2022 52.91 55.77 52.66 54.55 8,758,897 +1.90(+3.61%)
Aug 17, 2022 53.50 53.63 51.64 52.65 9,175,856 -1.70(-3.13%)
Aug 16, 2022 55.22 55.36 53.70 54.35 5,531,349 -1.13(-2.04%)
Aug 15, 2022 54.88 55.87 54.42 55.48 5,062,675 +0.12(+0.22%)
Aug 12, 2022 54.64 55.59 54.18 55.36 7,979,179 +1.65(+3.07%)
Aug 11, 2022 55.80 56.64 53.60 53.71 8,964,434 -1.28(-2.33%)
Aug 10, 2022 53.40 55.34 52.38 54.99 13,944,314 +3.73(+7.28%)
Aug 09, 2022 54.14 54.18 50.42 51.26 16,554,828 -4.33(-7.79%)
Aug 08, 2022 55.61 56.50 53.30 55.59 13,959,004 -1.35(-2.37%)
Aug 05, 2022 56.07 57.60 56.01 56.94 7,845,947 -0.41(-0.71%)
Aug 04, 2022 58.09 58.42 56.59 57.35 9,766,439 -0.87(-1.49%)
Aug 03, 2022 55.57 58.42 55.55 58.22 10,001,916 +2.51(+4.51%)
Aug 02, 2022 54.56 56.90 54.51 55.71 6,095,021 +0.38(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.