Marvell Technology Group Ltd (MRVL) Historical Stock Data
62.88 ↑0.75 (1.21%)
As of April 22, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, MRVL is down -0.68% a day on average. There have been 14 days where Marvell Technology Group Ltd closed green and 16 days where MRVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 62.71 | 62.88 | ↑$0.17 (0.27%) | 61.72 | 63.36 | 9.33M |
| 2024-04-19 | 64.72 | 62.13 | ↓$2.59 (-4.00%) | 61.94 | 65.72 | 14.87M |
| 2024-04-18 | 65.50 | 65.24 | ↓$0.26 (-0.40%) | 64.38 | 66.37 | 11.86M |
| 2024-04-17 | 68.48 | 66.48 | ↓$2.00 (-2.92%) | 66.35 | 69.39 | 9.74M |
| 2024-04-16 | 67.32 | 68.28 | ↑$0.96 (1.43%) | 67.14 | 68.99 | 8.53M |
| 2024-04-15 | 71.16 | 67.88 | ↓$3.28 (-4.61%) | 67.70 | 71.78 | 12.41M |
| 2024-04-12 | 70.05 | 70.16 | ↑$0.11 (0.16%) | 69.95 | 72.32 | 14.16M |
| 2024-04-11 | 72.23 | 71.53 | ↓$0.70 (-0.97%) | 68.56 | 74.04 | 24.78M |
| 2024-04-10 | 72.20 | 71.43 | ↓$0.77 (-1.07%) | 70.34 | 74.06 | 13.92M |
| 2024-04-09 | 73.30 | 73.34 | ↑$0.04 (0.05%) | 71.82 | 74.08 | 9.74M |
| 2024-04-08 | 73.14 | 71.92 | ↓$1.22 (-1.67%) | 71.36 | 73.61 | 8.65M |
| 2024-04-05 | 71.42 | 72.65 | ↑$1.23 (1.72%) | 71.05 | 72.72 | 9.41M |
| 2024-04-04 | 75.00 | 70.88 | ↓$4.12 (-5.49%) | 70.42 | 76.29 | 13.26M |
| 2024-04-03 | 73.31 | 73.03 | ↓$0.28 (-0.38%) | 72.46 | 75.53 | 11.32M |
| 2024-04-02 | 72.00 | 73.59 | ↑$1.59 (2.21%) | 71.51 | 73.71 | 12.33M |
| 2024-04-01 | 71.49 | 73.20 | ↑$1.71 (2.39%) | 71.45 | 73.90 | 9.35M |
| 2024-03-28 | 71.80 | 70.88 | ↓$0.92 (-1.28%) | 70.53 | 72.58 | 12.24M |
| 2024-03-27 | 71.55 | 72.31 | ↑$0.76 (1.06%) | 70.36 | 72.77 | 22.84M |
| 2024-03-26 | 66.90 | 68.26 | ↑$1.36 (2.03%) | 66.84 | 68.95 | 13.38M |
| 2024-03-25 | 65.51 | 66.12 | ↑$0.61 (0.93%) | 64.44 | 67.07 | 9.91M |
| 2024-03-22 | 66.30 | 66.54 | ↑$0.24 (0.36%) | 65.76 | 67.26 | 10.22M |
| 2024-03-21 | 67.95 | 66.59 | ↓$1.36 (-2.00%) | 66.45 | 68.56 | 17.40M |
| 2024-03-20 | 65.03 | 65.54 | ↑$0.51 (0.78%) | 64.55 | 66.05 | 14.62M |
| 2024-03-19 | 65.00 | 65.06 | ↑$0.06 (0.09%) | 63.46 | 66.04 | 19.41M |
| 2024-03-18 | 67.83 | 67.20 | ↓$0.63 (-0.92%) | 66.47 | 68.22 | 11.25M |
| 2024-03-15 | 65.65 | 66.87 | ↑$1.22 (1.86%) | 65.18 | 68.23 | 18.08M |
| 2024-03-14 | 67.30 | 66.08 | ↓$1.22 (-1.81%) | 65.22 | 67.46 | 21.93M |
| 2024-03-13 | 70.66 | 67.63 | ↓$3.03 (-4.29%) | 67.31 | 70.71 | 27.34M |
| 2024-03-12 | 73.09 | 71.77 | ↓$1.32 (-1.80%) | 71.27 | 73.22 | 16.86M |
| 2024-03-11 | 74.05 | 72.36 | ↓$1.69 (-2.28%) | 70.91 | 74.05 | 20.59M |
Create an account or log in to view more rows.
$MRVL this is my only green stonk!
I really like this stonk.
$MRVL i like the stock
$MRVL cup and handle dont play
$MRVL now I buy
$MRVL you wanna be a successful trader close your trades green
$MRVL where’s the WSB guys at? Still sleeping?
$MRVL Hold on to your Butts.
$MRVL futes cooperating!
$MRVL slap the ask.
$MRVL puts r going to print tomorrow