Marvell Technology Inc (NQ: MRVL )

68.78 +1.20 (+1.78%)
Streaming Delayed Price Updated: 2:40 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 69.85 70.38 67.53 67.58 8,541,919 -2.29(-3.28%)
Feb 22, 2024 68.86 70.40 68.23 69.87 16,676,963 +4.35(+6.64%)
Feb 21, 2024 64.50 65.55 63.86 65.52 8,797,484 +0.48(+0.74%)
Feb 20, 2024 65.81 66.08 63.53 65.04 12,302,124 -1.25(-1.89%)
Feb 16, 2024 67.31 68.17 65.96 66.29 11,088,194 -1.15(-1.71%)
Feb 15, 2024 68.50 68.68 66.56 67.44 12,977,193 -1.52(-2.20%)
Feb 14, 2024 69.41 69.54 68.06 68.96 10,560,246 +0.83(+1.22%)
Feb 13, 2024 67.75 69.67 67.06 68.13 12,860,868 -2.29(-3.25%)
Feb 12, 2024 69.06 72.72 68.85 70.42 14,249,888 +1.59(+2.31%)
Feb 09, 2024 68.23 69.46 66.93 68.83 21,927,956 -2.19(-3.08%)
Feb 08, 2024 70.20 72.86 69.96 71.02 17,116,532 +1.65(+2.38%)
Feb 07, 2024 67.67 69.74 66.01 69.37 15,502,544 +2.29(+3.41%)
Feb 06, 2024 67.22 67.49 65.85 67.08 8,567,492 +0.06(+0.09%)
Feb 05, 2024 67.68 68.05 65.77 67.02 8,505,242 -0.51(-0.76%)
Feb 02, 2024 67.10 68.67 66.70 67.53 11,482,284 +0.66(+0.99%)
Feb 01, 2024 68.20 68.25 65.51 66.87 11,558,799 -0.83(-1.23%)
Jan 31, 2024 67.41 69.45 66.69 67.70 10,016,553 -1.13(-1.64%)
Jan 30, 2024 70.00 70.76 68.34 68.83 9,215,970 -1.31(-1.87%)
Jan 29, 2024 68.45 70.20 68.19 70.14 8,728,131 +2.10(+3.09%)
Jan 26, 2024 68.70 69.56 67.78 68.04 14,228,719 -1.96(-2.80%)
Jan 25, 2024 73.46 73.53 69.91 70.00 15,883,086 -2.28(-3.15%)
Jan 24, 2024 71.75 73.23 71.09 72.28 13,681,062 +1.68(+2.38%)
Jan 23, 2024 70.05 70.73 68.86 70.60 10,153,420 +0.49(+0.70%)
Jan 22, 2024 72.14 72.55 68.93 70.11 14,309,333 -0.97(-1.36%)
Jan 19, 2024 69.00 71.21 68.62 71.08 18,636,694 +2.87(+4.21%)
Jan 18, 2024 67.33 69.88 67.33 68.21 22,434,022 +2.85(+4.36%)
Jan 17, 2024 64.69 65.44 63.28 65.36 10,479,481 -0.16(-0.24%)
Jan 16, 2024 65.57 66.99 64.66 65.52 10,383,818 -0.16(-0.24%)
Jan 12, 2024 65.87 67.14 65.44 65.68 13,828,895 -0.19(-0.29%)
Jan 11, 2024 63.49 66.05 62.91 65.87 17,046,608 +2.44(+3.85%)
Jan 10, 2024 64.01 64.30 62.24 63.43 9,638,970 -0.04(-0.06%)
Jan 09, 2024 63.11 63.98 63.06 63.47 10,379,107 -0.64(-1.00%)
Jan 08, 2024 60.00 64.46 59.99 64.11 18,830,318 +4.19(+6.99%)
Jan 05, 2024 58.55 61.15 58.52 59.92 17,199,786 +1.85(+3.19%)
Jan 04, 2024 56.03 59.06 55.63 58.07 17,867,596 +1.37(+2.42%)
Jan 03, 2024 56.95 57.37 56.28 56.70 6,452,666 -1.41(-2.42%)
Jan 02, 2024 59.40 59.70 57.49 58.11 8,902,165 -2.14(-3.55%)
Dec 29, 2023 61.33 61.52 60.01 60.25 4,783,678 -0.99(-1.61%)
Dec 28, 2023 61.33 61.72 60.83 61.24 4,111,550 +0.04(+0.07%)
Dec 27, 2023 61.44 61.63 60.83 61.20 4,741,295 +0.11(+0.18%)
Dec 26, 2023 60.60 61.42 60.50 61.09 4,674,500 +0.90(+1.49%)
Dec 22, 2023 60.44 60.61 59.65 60.19 3,681,577 +0.00(+0.00%)
Dec 21, 2023 59.19 60.30 58.95 60.19 8,219,757 +2.71(+4.71%)
Dec 20, 2023 59.25 60.54 57.44 57.48 11,763,484 -2.12(-3.55%)
Dec 19, 2023 59.56 59.86 59.01 59.60 5,961,527 -0.06(-0.10%)
Dec 18, 2023 59.45 59.87 58.31 59.66 8,124,969 +0.13(+0.22%)
Dec 15, 2023 59.59 60.21 59.04 59.53 15,519,194 +0.30(+0.51%)
Dec 14, 2023 58.01 59.88 57.78 59.23 16,717,054 +2.08(+3.64%)
Dec 13, 2023 54.28 57.28 54.14 57.15 12,115,966 +2.95(+5.44%)
Dec 12, 2023 53.75 54.26 53.44 54.20 7,191,315 -0.22(-0.40%)
Dec 11, 2023 53.68 54.55 52.83 54.42 13,883,386 +1.60(+3.03%)
Dec 08, 2023 51.67 53.06 51.61 52.82 7,093,558 +0.69(+1.32%)
Dec 07, 2023 50.72 52.43 50.51 52.13 9,694,421 +1.76(+3.49%)
Dec 06, 2023 51.51 51.80 50.30 50.38 8,311,225 -0.27(-0.53%)
Dec 05, 2023 51.17 51.42 50.44 50.65 9,853,451 -1.31(-2.52%)
Dec 04, 2023 51.97 52.02 50.58 51.95 13,418,985 -0.79(-1.50%)
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.