Marvell Technology (MRVL) went public on June 27, 2000, when it opened at a split-adjusted price of $10.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $110.59 | $123.35 | $110.19 | $115.15 | 75,566,751 |
December 2024 | $97.32 | $126.08 | $94.55 | $110.39 | 401,765,192 |
November 2024 | $84.15 | $95.50 | $83.07 | $92.64 | 191,234,697 |
October 2024 | $71.93 | $85.34 | $69.90 | $80.07 | 231,497,924 |
September 2024 | $74.48 | $75.91 | $65.44 | $72.02 | 231,455,524 |
August 2024 | $65.46 | $78.89 | $53.12 | $76.14 | 274,401,638 |
July 2024 | $69.90 | $76.26 | $62.04 | $66.89 | 216,954,497 |
June 2024 | $70.05 | $75.53 | $65.96 | $69.75 | 217,423,005 |
May 2024 | $64.35 | $78.27 | $63.20 | $68.66 | 249,709,168 |
April 2024 | $71.27 | $76.06 | $61.59 | $65.77 | 259,661,606 |
March 2024 | $73.77 | $85.50 | $63.27 | $70.67 | 374,907,555 |
February 2024 | $67.99 | $72.64 | $63.34 | $71.44 | 241,712,059 |
January 2024 | $59.22 | $73.31 | $55.46 | $67.50 | 278,331,225 |
December 2023 | $52.00 | $61.53 | $50.14 | $60.06 | 195,087,543 |
November 2023 | $46.86 | $57.88 | $46.14 | $55.50 | 190,488,814 |
October 2023 | $53.65 | $55.73 | $45.88 | $47.03 | 177,053,527 |
September 2023 | $58.63 | $58.99 | $51.17 | $53.85 | 171,942,473 |
August 2023 | $64.53 | $65.95 | $51.98 | $57.95 | 282,317,144 |
July 2023 | $59.94 | $66.46 | $57.13 | $64.79 | 198,359,175 |
June 2023 | $59.02 | $63.25 | $56.24 | $59.41 | 307,477,661 |
May 2023 | $39.43 | $67.57 | $38.39 | $58.13 | 431,818,645 |
April 2023 | $42.59 | $42.96 | $36.67 | $39.24 | 194,217,005 |
March 2023 | $45.01 | $46.24 | $36.36 | $42.97 | 335,203,515 |
February 2023 | $42.99 | $49.11 | $41.82 | $44.80 | 186,942,545 |
January 2023 | $37.56 | $44.45 | $33.49 | $42.82 | 228,939,189 |
