Marvell Technology Inc.
114.93
-0.22 (-0.19%)
At close: Jan 14, 2025, 3:59 PM
115.61
0.59%
Pre-market Jan 15, 2025, 07:58 AM EST

MRVL Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 116.74 117.70 113.88 115.20 0.05 0.04% 6,857,821
Jan 13, 2025 112.00 115.33 111.55 115.15 0.83 0.73% 9,615,400
Jan 10, 2025 116.16 116.55 113.64 114.32 -3.91 -3.31% 10,782,005
Jan 8, 2025 115.50 118.41 114.82 118.23 2.00 1.72% 8,372,847
Jan 7, 2025 120.39 120.45 115.00 116.23 -2.78 -2.34% 10,686,903
Jan 6, 2025 122.29 123.41 117.82 119.01 0.83 0.70% 15,261,600
Jan 3, 2025 115.11 118.33 114.74 118.18 4.62 4.07% 11,785,151
Jan 2, 2025 110.65 114.99 110.25 113.56 3.11 2.82% 9,071,500
Dec 31, 2024 111.52 112.25 109.80 110.45 -1.21 -1.08% 4,659,600
Dec 30, 2024 110.72 113.11 109.78 111.66 -1.96 -1.73% 6,271,800
Dec 27, 2024 114.63 114.99 111.39 113.62 -2.09 -1.81% 6,199,900
Dec 26, 2024 115.16 116.51 114.11 115.71 -0.24 -0.21% 6,487,589
Dec 24, 2024 115.44 116.00 113.40 115.95 2.19 1.93% 5,660,903
Dec 23, 2024 112.65 114.42 111.32 113.76 1.86 1.66% 8,629,800
Dec 20, 2024 107.98 114.37 107.37 111.90 2.79 2.56% 28,801,628
Dec 19, 2024 107.72 110.38 106.67 109.11 3.83 3.64% 21,497,802
Dec 18, 2024 112.50 113.51 104.38 105.28 -6.97 -6.21% 24,146,025
Dec 17, 2024 122.37 122.93 111.90 112.25 -12.53 -10.04% 32,166,227
Dec 16, 2024 122.50 126.15 119.13 124.78 4.01 3.32% 23,750,747
Dec 13, 2024 117.99 121.86 115.10 120.77 11.76 10.79% 36,722,500
Dec 12, 2024 110.53 110.94 107.92 109.01 -2.35 -2.11% 10,190,400
Dec 11, 2024 109.89 111.98 108.48 111.36 4.68 4.39% 14,798,823
Dec 10, 2024 107.86 108.71 105.00 106.68 -0.35 -0.33% 13,901,600
Dec 9, 2024 111.72 112.88 106.33 107.03 -6.48 -5.71% 17,640,800
Dec 6, 2024 113.48 114.75 111.63 113.51 0.14 0.12% 13,782,517
Dec 5, 2024 116.60 116.60 112.10 113.37 -4.78 -4.05% 23,963,500
Dec 4, 2024 112.33 119.88 109.57 118.15 22.24 23.19% 59,995,900
Dec 3, 2024 97.79 98.72 94.60 95.91 -0.95 -0.98% 25,015,400
Dec 2, 2024 97.37 97.63 94.95 96.86 4.17 4.50% 17,482,036
Nov 29, 2024 91.18 93.78 90.42 92.69 2.59 2.87% 7,131,611
Nov 27, 2024 92.71 92.71 88.01 90.10 -3.04 -3.26% 8,787,917
Nov 26, 2024 94.00 95.55 92.03 93.14 0.90 0.98% 9,016,219
Nov 25, 2024 93.85 94.36 91.83 92.24 -0.27 -0.29% 9,986,338
Nov 22, 2024 94.06 94.78 92.01 92.51 -0.43 -0.46% 7,455,242
Nov 21, 2024 91.77 93.49 90.07 92.94 3.08 3.43% 9,535,140
Nov 20, 2024 89.21 89.96 87.71 89.86 0.52 0.58% 6,532,102
Nov 19, 2024 87.71 89.67 87.58 89.34 0.63 0.71% 6,784,741
Nov 18, 2024 88.00 89.78 87.36 88.71 0.88 1.00% 7,073,741
Nov 15, 2024 89.14 89.79 87.48 87.83 -2.87 -3.16% 10,001,300
Nov 14, 2024 91.87 92.44 90.17 90.70 0.63 0.70% 7,631,943
Nov 13, 2024 91.45 92.85 89.75 90.07 -2.71 -2.92% 9,163,000
Nov 12, 2024 92.25 93.81 91.56 92.78 0.53 0.57% 8,482,400
Nov 11, 2024 93.50 94.23 90.35 92.25 -1.55 -1.65% 10,626,634
Nov 8, 2024 93.58 95.09 92.94 93.80 -0.14 -0.15% 8,340,000
Nov 7, 2024 91.72 94.07 91.70 93.94 3.31 3.65% 11,491,100
Nov 6, 2024 89.42 91.71 88.48 90.63 3.44 3.95% 14,695,245
Nov 5, 2024 86.28 87.99 85.07 87.19 2.81 3.33% 10,233,729
Nov 4, 2024 83.87 85.91 83.11 84.38 -0.39 -0.46% 7,935,917
Nov 1, 2024 84.20 87.28 83.44 84.77 4.66 5.82% 20,330,500
Oct 31, 2024 82.30 82.45 79.05 80.11 -2.69 -3.25% 11,273,000