Marvell Technology Group Ltd (MRVL) Historical Stock Data
118.18 ↑4.62 (4.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRVL is down -0.25% a day on average. There have been 16 days where Marvell Technology Group Ltd closed green and 14 days where MRVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 115.18 | 118.18 | ↑$3.00 (2.60%) | 114.74 | 118.33 | 11.62M |
| 2025-01-02 | 110.65 | 113.56 | ↑$2.92 (2.63%) | 110.30 | 114.99 | 8.92M |
| 2024-12-31 | 111.52 | 110.45 | ↓$1.07 (-0.96%) | 109.81 | 112.25 | 4.35M |
| 2024-12-30 | 110.72 | 111.66 | ↑$0.94 (0.85%) | 109.78 | 113.10 | 6.20M |
| 2024-12-27 | 114.60 | 113.62 | ↓$0.98 (-0.86%) | 111.39 | 114.99 | 6.10M |
| 2024-12-26 | 114.94 | 115.71 | ↑$0.77 (0.67%) | 114.11 | 116.51 | 5.92M |
| 2024-12-24 | 115.29 | 115.95 | ↑$0.66 (0.57%) | 113.40 | 116.00 | 5.63M |
| 2024-12-23 | 112.13 | 113.76 | ↑$1.63 (1.45%) | 111.32 | 114.42 | 8.33M |
| 2024-12-20 | 108.00 | 111.90 | ↑$3.90 (3.61%) | 107.37 | 114.37 | 28.75M |
| 2024-12-19 | 107.61 | 109.11 | ↑$1.50 (1.39%) | 106.67 | 110.38 | 19.65M |
| 2024-12-18 | 112.50 | 105.28 | ↓$7.22 (-6.42%) | 104.38 | 113.49 | 23.57M |
| 2024-12-17 | 122.37 | 112.25 | ↓$10.12 (-8.27%) | 111.90 | 122.93 | 31.87M |
| 2024-12-16 | 122.51 | 124.78 | ↑$2.27 (1.85%) | 119.16 | 126.12 | 23.64M |
| 2024-12-13 | 117.93 | 120.77 | ↑$2.84 (2.41%) | 115.10 | 121.86 | 35.91M |
| 2024-12-12 | 110.53 | 109.01 | ↓$1.53 (-1.38%) | 107.92 | 110.94 | 9.61M |
| 2024-12-11 | 109.89 | 111.36 | ↑$1.47 (1.34%) | 108.48 | 111.98 | 13.67M |
| 2024-12-10 | 107.90 | 106.68 | ↓$1.22 (-1.13%) | 105.00 | 108.71 | 13.25M |
| 2024-12-09 | 111.75 | 107.03 | ↓$4.72 (-4.22%) | 106.36 | 112.88 | 17.61M |
| 2024-12-06 | 113.48 | 113.51 | ↑$0.03 (0.03%) | 111.63 | 114.75 | 13.74M |
| 2024-12-05 | 116.55 | 113.37 | ↓$3.18 (-2.73%) | 112.10 | 116.58 | 23.01M |
| 2024-12-04 | 112.33 | 118.15 | ↑$5.82 (5.18%) | 109.57 | 119.88 | 57.93M |
| 2024-12-03 | 97.73 | 95.91 | ↓$1.82 (-1.86%) | 94.60 | 98.72 | 23.27M |
| 2024-12-02 | 97.37 | 96.86 | ↓$0.51 (-0.52%) | 94.96 | 97.63 | 17.36M |
| 2024-11-29 | 91.20 | 92.69 | ↑$1.49 (1.63%) | 90.42 | 93.78 | 7.13M |
| 2024-11-27 | 92.71 | 90.10 | ↓$2.61 (-2.82%) | 88.01 | 92.71 | 8.76M |
| 2024-11-26 | 94.00 | 93.14 | ↓$0.86 (-0.91%) | 92.03 | 95.55 | 8.94M |
| 2024-11-25 | 93.85 | 92.24 | ↓$1.61 (-1.71%) | 91.83 | 94.36 | 10.02M |
| 2024-11-22 | 94.32 | 92.51 | ↓$1.81 (-1.92%) | 92.01 | 94.78 | 7.34M |
| 2024-11-21 | 91.75 | 92.94 | ↑$1.19 (1.30%) | 90.07 | 93.49 | 9.51M |
| 2024-11-20 | 89.25 | 89.86 | ↑$0.61 (0.68%) | 87.71 | 89.96 | 6.38M |
Create an account or log in to view more rows.
$MRVL Let’s get it
$MRVL is anyone really buying this shit
$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