MRVL - Marvell Technology, Inc.
109.69
0.310 0.283%
Share volume: 14,124,740
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Semiconductor and Related Device Manufacturing :
1.06%
PREVIOUS CLOSE
CHG
CHG%
$109.38
-3.87
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $107.88 | $107.88 | $111.58 | $111.58 | $105.69 | $105.69 | $109.69 | $109.69 | 14,124,740 | $14,124,740.00 |
| 02/03/2025 | $108.74 | $108.74 | $115.35 | $115.35 | $108.40 | $108.40 | $113.56 | $113.56 | 11,389,523 | $11,389,523.00 |
| 01/31/2025 | $112.45 | $112.45 | $115.79 | $115.79 | $111.20 | $111.20 | $112.86 | $112.86 | 15,207,378 | $15,207,378.00 |
| 01/30/2025 | $111.37 | $111.37 | $112.00 | $112.00 | $109.04 | $109.04 | $110.33 | $110.33 | 14,568,172 | $14,568,172.00 |
| 01/29/2025 | $104.61 | $104.61 | $107.26 | $107.26 | $103.11 | $103.11 | $106.79 | $106.79 | 16,052,869 | $16,052,869.00 |
| 01/28/2025 | $103.30 | $103.30 | $105.05 | $105.05 | $100.05 | $100.05 | $103.88 | $103.88 | 20,322,329 | $20,322,329.00 |
| 01/27/2025 | $108.03 | $108.03 | $108.15 | $108.15 | $99.52 | $99.52 | $100.33 | $100.33 | 38,462,494 | $38,462,494.00 |
| 01/24/2025 | $126.68 | $126.68 | $127.20 | $127.20 | $123.67 | $123.67 | $124.02 | $124.02 | 9,605,639 | $9,605,639.00 |
| 01/23/2025 | $123.36 | $123.36 | $127.48 | $127.48 | $121.73 | $121.73 | $126.06 | $126.06 | 9,530,833 | $9,530,833.00 |
| 01/22/2025 | $124.80 | $124.80 | $126.45 | $126.45 | $124.24 | $124.24 | $125.21 | $125.21 | 10,126,745 | $10,126,745.00 |