TipRanks
Go Ultimate55% OFF

Marvell (MRVL1) Historical Prices

MX:MRVL1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,950.003,950.003,589.393,658.373,658.37-10.60%4,2152.18
Oct 29, 20264,215.004,215.004,049.004,092.294,092.29-12.22%7,7024.04
Oct 28, 20264,620.004,710.004,620.004,662.004,662.00+2.35%2130.11
Oct 27, 20264,449.364,560.774,449.364,555.004,555.00+4.55%2,0301.03
Oct 26, 20264,241.354,390.004,240.004,356.794,356.79+2.61%1670.08
Oct 23, 20264,241.364,300.004,210.934,245.914,245.91+2.14%1840.09
Oct 22, 20264,400.004,400.004,130.004,156.814,156.81-9.14%5430.26
Oct 21, 20264,485.004,579.004,485.004,574.804,574.80+2.98%7730.37
Oct 20, 20264,366.004,466.164,244.004,442.464,442.46+0.62%3420.16
Oct 19, 20264,346.654,510.004,346.654,415.004,415.00+4.15%2950.14
Oct 16, 20264,278.474,355.784,200.004,239.254,239.25-4.96%2,5801.23
Oct 15, 20264,250.004,460.804,247.004,460.404,460.40-2.49%2,5001.21
Oct 14, 20264,830.004,830.004,535.004,574.314,574.31-6.79%8670.42
Oct 13, 20264,742.004,911.504,742.004,907.474,907.47+0.64%1,1800.57
Oct 12, 20265,060.005,060.004,805.004,876.444,876.44-3.45%2,3521.14
Oct 09, 20265,160.005,160.004,900.005,050.695,050.69+2.13%4830.23
Oct 08, 20265,120.005,120.004,850.004,946.374,945.27-3.70%4,1262.04
Oct 07, 20265,100.005,145.005,047.005,136.675,135.52+0.05%4,1652.12
Oct 06, 20265,160.005,340.005,055.005,133.885,132.74+4.89%2,3571.22
Oct 05, 20264,965.004,965.004,886.654,894.754,893.66-1.42%4500.23
Oct 02, 20265,000.005,055.704,955.734,965.314,964.20+1.18%8040.42
Oct 01, 20264,696.724,938.004,696.724,907.224,906.13+2.26%1,4670.76
Sep 30, 20264,660.004,798.884,619.004,798.884,797.81+1.40%1,1420.60
Sep 29, 20264,678.004,775.004,678.004,732.744,731.69+4.71%5,1912.80
Sep 28, 20264,659.014,659.014,452.014,520.004,518.99-2.98%7320.38
Sep 25, 20264,655.004,719.624,600.004,659.014,657.97+1.05%7500.39
Sep 24, 20264,530.174,625.004,452.004,610.584,609.55+1.40%2,1411.13
Sep 23, 20264,600.004,600.004,490.014,547.004,545.99-0.82%3630.19
Sep 22, 20264,500.004,588.004,500.004,584.724,583.70+3.03%3,0741.43
Sep 21, 20264,306.004,492.184,300.004,450.004,449.01+6.76%2,7061.25
Sep 18, 20264,142.004,195.004,064.004,168.084,167.15+0.83%4150.19
Sep 17, 20264,054.004,253.684,054.004,133.584,132.66+8.92%2,3941.10
Sep 16, 20263,795.003,855.003,795.003,795.003,794.15+0.00%00.00
Sep 15, 20263,850.003,855.003,795.003,795.003,794.15+0.69%3140.13
Sep 14, 20263,771.323,837.003,750.003,769.113,768.27-5.91%5790.24
Sep 11, 20264,019.564,067.004,000.004,005.914,005.02+3.26%3,3521.41
Sep 10, 20263,980.003,980.003,856.003,879.573,878.71-2.27%6530.27
Sep 09, 20263,757.504,081.003,757.493,969.733,968.84+4.35%2,2390.93
Sep 08, 20263,900.003,910.003,790.003,804.243,803.39-0.54%2,1270.90
Sep 07, 20263,825.003,825.003,825.003,825.003,824.15+1.57%140.01
Sep 04, 20263,640.003,766.003,640.003,765.813,764.97+4.61%2,4660.98
Sep 03, 20263,482.003,600.003,415.003,600.003,599.20+2.71%2750.10
Sep 02, 20263,500.013,530.493,495.003,505.003,504.22-1.45%2,5050.88
Sep 01, 20263,500.003,565.003,422.853,556.733,555.94-1.28%5,6841.97
Aug 31, 20263,714.003,714.003,579.003,602.883,602.08-3.01%4,0011.36
Aug 28, 20263,805.903,862.003,681.903,714.533,713.70-9.38%5,3941.78
Aug 27, 20264,250.004,250.004,085.004,099.174,098.26-0.95%5,6471.87
Aug 26, 20264,096.004,140.004,085.004,138.494,137.57+2.13%1,9160.64
Aug 25, 20263,989.004,170.003,989.004,052.334,051.43+4.31%1,6190.53
Aug 24, 20263,900.003,905.003,760.003,885.023,884.15-2.89%7400.23