Skip to main content

Marvell Technology Inc (NQ: MRVL )

52.80 -2.93 (-5.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 52.22 53.84 50.52 52.80 25,369,164 -2.93(-5.26%)
Nov 30, 2023 56.71 56.95 54.60 55.73 17,073,756 -0.37(-0.66%)
Nov 29, 2023 56.49 57.24 55.90 56.10 7,665,506 +0.52(+0.94%)
Nov 28, 2023 55.77 55.77 54.66 55.58 7,647,111 -0.32(-0.57%)
Nov 27, 2023 55.61 56.41 55.35 55.90 5,721,757 -0.13(-0.23%)
Nov 24, 2023 55.50 56.23 55.37 56.03 3,121,718 +0.53(+0.95%)
Nov 22, 2023 55.08 56.34 55.08 55.50 7,268,147 +0.82(+1.50%)
Nov 21, 2023 55.67 55.77 54.25 54.68 8,924,432 -1.70(-3.02%)
Nov 20, 2023 55.50 56.60 55.44 56.38 7,259,802 +0.80(+1.44%)
Nov 17, 2023 54.70 55.79 54.69 55.58 6,730,946 +0.92(+1.68%)
Nov 16, 2023 55.21 55.22 53.47 54.66 17,775,692 -2.51(-4.39%)
Nov 15, 2023 57.39 58.12 56.74 57.17 8,882,760 +0.14(+0.25%)
Nov 14, 2023 55.49 57.42 55.33 57.03 12,487,753 +3.58(+6.70%)
Nov 13, 2023 54.00 54.13 52.45 53.45 6,347,837 -1.17(-2.14%)
Nov 10, 2023 53.32 54.94 52.52 54.62 11,254,072 +2.13(+4.06%)
Nov 09, 2023 51.89 54.50 51.87 52.49 14,764,348 +0.91(+1.76%)
Nov 08, 2023 51.35 51.78 51.09 51.58 8,417,495 +0.40(+0.78%)
Nov 07, 2023 51.15 51.70 50.89 51.18 5,323,330 -0.06(-0.12%)
Nov 06, 2023 51.64 52.03 50.81 51.24 6,333,669 -0.12(-0.23%)
Nov 03, 2023 49.54 51.84 49.40 51.36 9,774,538 +2.46(+5.03%)
Nov 02, 2023 49.10 49.40 48.44 48.90 9,118,836 +1.20(+2.52%)
Nov 01, 2023 47.05 47.78 46.33 47.70 8,443,883 +0.48(+1.02%)
Oct 31, 2023 46.88 47.30 46.07 47.22 6,668,207 +0.39(+0.83%)
Oct 30, 2023 47.13 47.77 46.20 46.83 8,003,567 -0.43(-0.91%)
Oct 27, 2023 47.21 47.83 46.76 47.26 8,914,257 +0.63(+1.35%)
Oct 26, 2023 47.55 48.17 46.43 46.63 7,733,225 -0.92(-1.93%)
Oct 25, 2023 48.84 49.20 47.13 47.55 9,163,383 -1.94(-3.92%)
Oct 24, 2023 49.66 49.85 48.93 49.49 8,379,494 +0.47(+0.96%)
Oct 23, 2023 49.12 49.90 48.16 49.02 8,741,857 -0.45(-0.91%)
Oct 20, 2023 50.69 50.93 49.34 49.47 9,822,403 -1.22(-2.41%)
Oct 19, 2023 52.07 52.47 50.47 50.69 10,030,896 -0.78(-1.52%)
Oct 18, 2023 52.17 52.47 51.20 51.47 8,792,835 -1.70(-3.20%)
Oct 17, 2023 52.43 53.88 51.86 53.17 8,424,964 -0.49(-0.91%)
Oct 16, 2023 52.64 53.78 52.31 53.66 9,490,400 +1.04(+1.98%)
Oct 13, 2023 54.59 54.72 52.35 52.62 9,177,424 -2.00(-3.66%)
Oct 12, 2023 55.21 55.70 54.09 54.62 9,193,878 -0.52(-0.94%)
Oct 11, 2023 55.29 55.96 54.21 55.14 6,619,314 +0.09(+0.16%)
Oct 10, 2023 54.58 55.88 54.25 55.05 6,940,373 +0.78(+1.44%)
Oct 09, 2023 53.85 54.63 53.32 54.27 5,252,467 -0.26(-0.48%)
Oct 06, 2023 52.28 54.95 52.25 54.53 7,855,649 +1.43(+2.69%)
Oct 05, 2023 53.03 53.54 52.30 53.10 6,948,000 -0.15(-0.28%)
Oct 04, 2023 52.87 53.36 52.29 53.25 6,524,153 +0.75(+1.43%)
Oct 03, 2023 53.66 54.46 52.00 52.50 7,332,274 -2.03(-3.72%)
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.