Marvell Technology Group Ltd (MRVL) Historical Stock Data
89.86 ↑0.52 (0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRVL is up 0.28% a day on average. There have been 18 days where Marvell Technology Group Ltd closed green and 12 days where MRVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 89.25 | 89.86 | ↑$0.61 (0.68%) | 87.71 | 89.96 | 6.38M |
| 2024-11-19 | 87.71 | 89.34 | ↑$1.63 (1.86%) | 87.58 | 89.67 | 6.69M |
| 2024-11-18 | 88.00 | 88.71 | ↑$0.71 (0.81%) | 87.36 | 89.78 | 7.07M |
| 2024-11-15 | 89.08 | 87.83 | ↓$1.25 (-1.40%) | 87.48 | 89.79 | 9.99M |
| 2024-11-14 | 91.81 | 90.70 | ↓$1.11 (-1.21%) | 90.28 | 92.42 | 7.44M |
| 2024-11-13 | 91.52 | 90.07 | ↓$1.45 (-1.58%) | 89.75 | 92.84 | 9M |
| 2024-11-12 | 92.08 | 92.78 | ↑$0.70 (0.77%) | 91.56 | 93.81 | 8.48M |
| 2024-11-11 | 93.65 | 92.25 | ↓$1.40 (-1.49%) | 90.35 | 94.23 | 9.47M |
| 2024-11-08 | 93.54 | 93.80 | ↑$0.26 (0.28%) | 92.94 | 95.09 | 8.34M |
| 2024-11-07 | 91.70 | 93.94 | ↑$2.24 (2.44%) | 91.70 | 94.07 | 11.42M |
| 2024-11-06 | 89.10 | 90.63 | ↑$1.53 (1.72%) | 88.49 | 91.71 | 14.66M |
| 2024-11-05 | 86.20 | 87.19 | ↑$0.99 (1.15%) | 85.07 | 87.99 | 10.23M |
| 2024-11-04 | 83.87 | 84.38 | ↑$0.51 (0.61%) | 83.11 | 85.91 | 7.93M |
| 2024-11-01 | 84.39 | 84.77 | ↑$0.38 (0.45%) | 83.44 | 87.27 | 20.31M |
| 2024-10-31 | 82.18 | 80.11 | ↓$2.07 (-2.52%) | 79.05 | 82.45 | 10.81M |
| 2024-10-30 | 83.43 | 82.80 | ↓$0.63 (-0.76%) | 82.49 | 84.25 | 8.38M |
| 2024-10-29 | 83.50 | 84.87 | ↑$1.37 (1.64%) | 83.07 | 85.38 | 8.44M |
| 2024-10-28 | 82.51 | 83.44 | ↑$0.93 (1.13%) | 81.91 | 83.91 | 6.65M |
| 2024-10-25 | 82.30 | 81.61 | ↓$0.69 (-0.84%) | 81.59 | 83.42 | 6.96M |
| 2024-10-24 | 82.87 | 81.93 | ↓$0.94 (-1.13%) | 81.23 | 82.88 | 6.22M |
| 2024-10-23 | 82.84 | 81.83 | ↓$1.01 (-1.22%) | 79.78 | 83.31 | 8.34M |
| 2024-10-22 | 81.20 | 83.35 | ↑$2.15 (2.65%) | 81.20 | 83.65 | 8.79M |
| 2024-10-21 | 80.79 | 81.83 | ↑$1.04 (1.29%) | 80.58 | 82.94 | 8.40M |
| 2024-10-18 | 80.47 | 79.85 | ↓$0.62 (-0.76%) | 79.52 | 81.07 | 5.98M |
| 2024-10-17 | 84.13 | 79.91 | ↓$4.22 (-5.02%) | 79.89 | 84.19 | 12.98M |
| 2024-10-16 | 79.41 | 81.68 | ↑$2.27 (2.86%) | 78.25 | 82.41 | 16.24M |
| 2024-10-15 | 80.44 | 79.41 | ↓$1.03 (-1.28%) | 77.97 | 82.65 | 24.84M |
| 2024-10-14 | 75.00 | 77.68 | ↑$2.68 (3.57%) | 74.55 | 77.92 | 12.35M |
| 2024-10-11 | 71.95 | 74.01 | ↑$2.06 (2.86%) | 71.77 | 74.51 | 7.65M |
| 2024-10-10 | 72.01 | 72.54 | ↑$0.53 (0.74%) | 71.48 | 72.88 | 7.47M |
Create an account or log in to view more rows.
$MRVL nice
$MRVL almost time for the running
$MRVL finally a pullback
$MRVL go green today and we gap up tomrrow
$MRVL To the moon!!
$MRVL Games being played here.
$MRVL watch for a morning dip and rip
$MRVL called it
$MRVL wtf is going on?
$MRVL this is my only green stonk!
I really like this stonk.