Marvell Technology, Inc. (MRVL) stock
MRVLNasdaqSemiconductors & Related DevicesFiscal year ends January 30
Financials through Q2 FY2027, quarter ended Aug 1, 2026Last filing: 10-Q on Aug 28, 2026Score 16/30159% above fair value
$196.40−21.94 (-10.05%)
Close on Oct 30, 2026Market cap $172.22BP/E 64.8Yield 0.12%
Price history
Marvell Technology share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$196.40
-10.05% on the day
52-week range
$70.69 – $329.88
-40.5% from the high
Change over 52 weeks
+121.7%
From $88.57 on Oct 30, 2025
Average volume
23.43M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $229.02 | $253.66 | $190.15 | $196.40 | -14.05% | 131,556,830 |
| Oct 19, 2026 | $240.00 | $250.12 | $220.21 | $228.51 | +0.30% | 87,151,230 |
| Oct 12, 2026 | $274.50 | $278.01 | $226.52 | $227.83 | -17.24% | 109,034,150 |
| Oct 5, 2026 | $276.16 | $301.27 | $265.79 | $275.28 | +1.10% | 132,286,170 |
| Sep 28, 2026 | $259.65 | $280.00 | $248.14 | $272.29 | +3.95% | 80,929,970 |
| Sep 21, 2026 | $251.40 | $267.48 | $244.99 | $261.94 | +7.24% | 80,928,950 |
| Sep 14, 2026 | $215.81 | $247.89 | $213.63 | $244.25 | +3.45% | 95,922,690 |
| Sep 8, 2026 | $227.00 | $241.88 | $222.53 | $236.10 | +5.61% | 74,873,870 |
| Aug 31, 2026 | $216.30 | $223.67 | $200.62 | $223.55 | +3.20% | 101,146,860 |
| Aug 24, 2026 | $229.22 | $254.60 | $215.55 | $216.62 | -8.61% | 147,239,990 |
| Aug 17, 2026 | $227.75 | $252.52 | $211.10 | $237.04 | +6.77% | 145,739,110 |
| Aug 10, 2026 | $227.77 | $231.38 | $206.43 | $222.02 | +1.51% | 95,255,330 |
| Aug 3, 2026 | $180.52 | $222.67 | $177.57 | $218.72 | +16.61% | 108,291,370 |
| Jul 27, 2026 | $198.72 | $201.35 | $162.90 | $187.56 | -3.43% | 133,232,260 |
| Jul 20, 2026 | $193.01 | $214.92 | $191.29 | $194.23 | +2.94% | 100,311,470 |
| Jul 13, 2026 | $228.78 | $232.00 | $177.95 | $188.68 | -19.99% | 137,697,630 |
| Jul 6, 2026 | $254.82 | $260.46 | $222.94 | $235.81 | -3.86% | 123,760,020 |
| Jun 29, 2026 | $272.41 | $300.00 | $237.20 | $245.29 | -8.05% | 141,671,910 |
| Jun 22, 2026 | $313.39 | $314.17 | $262.00 | $266.77 | -14.11% | 212,584,040 |
| Jun 15, 2026 | $296.71 | $329.88 | $278.13 | $310.58 | +11.04% | 415,761,640 |
| Jun 8, 2026 | $288.69 | $304.96 | $244.00 | $279.70 | +6.16% | 332,921,720 |
| Jun 1, 2026 | $198.91 | $324.20 | $195.12 | $263.47 | +28.52% | 441,995,780 |
| May 26, 2026 | $211.24 | $218.26 | $194.70 | $205.00 | +4.42% | 183,406,300 |
| May 18, 2026 | $181.77 | $198.40 | $162.85 | $196.33 | +10.99% | 120,579,700 |
| May 11, 2026 | $163.67 | $192.15 | $157.96 | $176.89 | +3.97% | 133,596,420 |
| May 4, 2026 | $165.48 | $175.80 | $158.55 | $170.13 | +3.14% | 104,309,230 |
| Apr 27, 2026 | $162.13 | $166.39 | $146.85 | $164.95 | +0.39% | 111,458,320 |
| Apr 20, 2026 | $147.51 | $170.84 | $143.93 | $164.31 | +17.62% | 176,753,250 |
| Apr 13, 2026 | $129.97 | $139.91 | $128.42 | $139.69 | +8.72% | 135,486,980 |
| Apr 6, 2026 | $109.45 | $129.84 | $106.00 | $128.49 | +19.96% | 145,027,120 |
| Mar 30, 2026 | $95.12 | $107.84 | $86.61 | $107.11 | +12.89% | 140,488,890 |
| Mar 23, 2026 | $89.45 | $100.65 | $88.74 | $94.88 | +7.93% | 93,005,940 |
| Mar 16, 2026 | $89.15 | $93.44 | $85.13 | $87.91 | +0.06% | 82,554,010 |
| Mar 9, 2026 | $87.93 | $95.05 | $84.20 | $87.86 | -1.91% | 114,781,690 |
| Mar 2, 2026 | $79.63 | $93.40 | $75.24 | $89.57 | +9.65% | 178,423,760 |
| Feb 23, 2026 | $78.39 | $82.29 | $76.07 | $81.69 | +2.78% | 63,123,811 |
| Feb 17, 2026 | $77.32 | $80.40 | $76.63 | $79.48 | +1.11% | 34,284,284 |
| Feb 9, 2026 | $79.61 | $83.78 | $77.44 | $78.61 | -2.08% | 57,232,733 |
| Feb 2, 2026 | $77.61 | $80.75 | $70.69 | $80.28 | +1.72% | 96,366,860 |
| Jan 26, 2026 | $79.82 | $85.47 | $78.18 | $78.92 | -1.63% | 60,609,770 |
| Jan 20, 2026 | $79.31 | $85.35 | $79.02 | $80.23 | -0.29% | 62,744,510 |
| Jan 12, 2026 | $82.42 | $84.06 | $79.27 | $80.46 | -3.32% | 66,180,596 |
| Jan 5, 2026 | $93.02 | $94.20 | $82.19 | $83.22 | -6.90% | 87,064,090 |
| Dec 29, 2025 | $85.33 | $90.08 | $84.20 | $89.39 | +3.53% | 41,482,359 |
| Dec 22, 2025 | $86.58 | $88.05 | $84.29 | $86.34 | +2.68% | 32,541,312 |
| Dec 15, 2025 | $84.87 | $87.18 | $81.18 | $84.09 | -0.40% | 72,554,145 |
| Dec 8, 2025 | $90.45 | $92.85 | $83.89 | $84.43 | -14.64% | 124,511,730 |
| Dec 1, 2025 | $89.14 | $102.77 | $88.30 | $98.91 | +10.64% | 155,409,810 |
| Nov 24, 2025 | $78.49 | $89.53 | $78.00 | $89.40 | +15.43% | 61,867,760 |
| Nov 17, 2025 | $85.43 | $86.72 | $73.62 | $77.45 | -10.41% | 93,190,620 |
| Nov 10, 2025 | $93.17 | $94.47 | $83.33 | $86.45 | -4.92% | 69,596,530 |
| Nov 3, 2025 | $93.39 | $98.13 | $85.11 | $90.92 | -3.01% | 94,054,410 |
| Oct 27, 2025 | $86.04 | $97.57 | $85.20 | $93.74 | +11.42% | 83,985,290 |
| Oct 20, 2025 | $86.64 | $88.72 | $79.06 | $84.13 | -4.34% | 70,595,460 |
| Oct 13, 2025 | $89.47 | $91.20 | $85.33 | $87.95 | +2.73% | 77,446,160 |
| Oct 6, 2025 | $88.85 | $94.66 | $85.36 | $85.61 | -0.71% | 104,055,160 |
| Sep 29, 2025 | $83.69 | $87.31 | $81.35 | $86.22 | +3.67% | 96,636,260 |
| Sep 22, 2025 | $73.35 | $84.46 | $73.35 | $83.17 | +12.00% | 161,871,930 |
| Sep 15, 2025 | $67.45 | $75.37 | $66.33 | $74.26 | +10.26% | 123,547,850 |
| Sep 8, 2025 | $63.62 | $68.52 | $63.07 | $67.35 | +6.35% | 94,224,970 |
| Sep 2, 2025 | $61.96 | $64.66 | $61.44 | $63.33 | +0.74% | 124,092,390 |
| Aug 25, 2025 | $72.99 | $78.09 | $62.62 | $62.87 | -13.88% | 167,459,580 |
| Aug 18, 2025 | $76.08 | $77.08 | $68.54 | $73.00 | -4.19% | 71,341,086 |
| Aug 11, 2025 | $77.95 | $80.06 | $74.84 | $76.19 | -1.49% | 62,484,370 |
| Aug 4, 2025 | $75.70 | $78.00 | $73.98 | $77.34 | +3.88% | 62,872,768 |
| Jul 28, 2025 | $75.15 | $85.27 | $73.42 | $74.45 | +0.32% | 128,822,390 |
| Jul 21, 2025 | $73.49 | $74.55 | $70.30 | $74.21 | -0.59% | 59,498,267 |
| Jul 14, 2025 | $72.11 | $75.26 | $68.00 | $74.65 | +2.67% | 86,134,630 |
| Jul 7, 2025 | $74.43 | $74.81 | $71.30 | $72.71 | -3.29% | 78,539,610 |
| Jun 30, 2025 | $78.40 | $79.09 | $73.78 | $75.18 | -2.57% | 83,381,490 |
| Jun 23, 2025 | $72.99 | $81.12 | $69.18 | $77.16 | +4.97% | 137,983,130 |
| Jun 16, 2025 | $68.52 | $77.65 | $68.04 | $73.51 | +9.41% | 146,388,450 |
| Jun 9, 2025 | $69.47 | $71.24 | $66.97 | $67.19 | -1.70% | 74,208,390 |
| Jun 2, 2025 | $59.75 | $69.78 | $59.53 | $68.35 | +13.56% | 110,990,320 |
| May 26, 2025 | $60.25 | $67.59 | $58.61 | $60.19 | -0.82% | 153,738,197 |
| May 19, 2025 | $61.10 | $62.97 | $59.32 | $60.69 | -4.81% | 90,768,850 |
| May 12, 2025 | $64.72 | $67.04 | $63.18 | $63.76 | +6.89% | 80,264,725 |
| May 5, 2025 | $61.69 | $62.95 | $53.78 | $59.65 | -4.30% | 92,862,323 |
| Apr 28, 2025 | $58.29 | $63.43 | $55.86 | $62.33 | +5.79% | 76,265,320 |
| Apr 21, 2025 | $50.30 | $59.26 | $48.09 | $58.92 | +13.97% | 82,039,370 |
| Apr 14, 2025 | $55.85 | $56.03 | $49.70 | $51.70 | -3.17% | 62,814,160 |
| Apr 7, 2025 | $47.46 | $61.30 | $47.09 | $53.39 | +8.01% | 153,584,330 |
| Mar 31, 2025 | $60.38 | $64.73 | $47.31 | $49.43 | -20.33% | 104,310,600 |
| Mar 24, 2025 | $71.40 | $73.23 | $61.25 | $62.04 | -11.86% | 75,188,138 |
| Mar 17, 2025 | $68.75 | $71.37 | $67.76 | $70.39 | +2.40% | 58,287,041 |
| Mar 10, 2025 | $68.35 | $71.58 | $63.65 | $68.74 | -2.96% | 106,672,860 |
| Mar 3, 2025 | $91.99 | $92.88 | $67.28 | $70.84 | -22.85% | 175,951,600 |
| Feb 24, 2025 | $104.22 | $104.67 | $86.13 | $91.82 | -11.55% | 100,637,290 |
| Feb 18, 2025 | $106.99 | $112.50 | $102.36 | $103.81 | -2.53% | 43,392,584 |
| Feb 10, 2025 | $111.79 | $113.54 | $100.22 | $106.51 | -3.72% | 57,498,850 |
| Feb 3, 2025 | $108.74 | $121.81 | $105.69 | $110.62 | -1.98% | 70,841,420 |
| Jan 27, 2025 | $108.03 | $115.79 | $99.52 | $112.86 | -9.00% | 104,613,240 |
| Jan 21, 2025 | $125.85 | $127.48 | $121.73 | $124.02 | -0.59% | 42,033,922 |
| Jan 13, 2025 | $112.00 | $125.37 | $111.55 | $124.76 | +9.13% | 54,136,158 |
| Jan 6, 2025 | $122.29 | $123.41 | $113.64 | $114.32 | -3.27% | 45,103,347 |
| Dec 30, 2024 | $110.72 | $118.33 | $109.78 | $118.18 | +4.01% | 31,787,947 |
| Dec 23, 2024 | $112.65 | $116.51 | $111.32 | $113.62 | +1.54% | 26,978,137 |
| Dec 16, 2024 | $122.50 | $126.15 | $104.38 | $111.90 | -7.34% | 130,362,440 |
| Dec 9, 2024 | $111.72 | $121.86 | $105.00 | $120.77 | +6.40% | 93,253,980 |
| Dec 2, 2024 | $97.37 | $119.88 | $94.60 | $113.51 | +22.46% | 140,239,300 |
| Nov 25, 2024 | $93.85 | $95.55 | $88.01 | $92.69 | +0.19% | 34,922,085 |
| Nov 18, 2024 | $88.00 | $94.78 | $87.36 | $92.51 | +5.33% | 37,380,966 |
| Nov 11, 2024 | $93.50 | $94.23 | $87.48 | $87.83 | -6.36% | 45,905,245 |
| Nov 4, 2024 | $83.87 | $95.09 | $83.11 | $93.80 | +10.65% | 52,695,930 |
| Oct 28, 2024 | $82.60 | $87.28 | $79.05 | $84.77 | +3.87% | 56,557,330 |
| Oct 21, 2024 | $80.77 | $83.65 | $79.78 | $81.61 | +2.20% | 38,766,919 |
| Oct 14, 2024 | $75.00 | $84.19 | $74.55 | $79.85 | +7.89% | 72,745,521 |
| Oct 7, 2024 | $72.16 | $74.51 | $71.48 | $74.01 | +0.82% | 41,391,668 |
| Sep 30, 2024 | $70.53 | $74.25 | $69.99 | $73.41 | +3.41% | 51,450,524 |
| Sep 23, 2024 | $73.87 | $74.83 | $70.06 | $70.99 | -3.90% | 55,555,991 |
| Sep 16, 2024 | $73.87 | $76.02 | $71.41 | $73.87 | -0.82% | 48,919,934 |
| Sep 9, 2024 | $67.84 | $75.91 | $67.51 | $74.48 | +12.51% | 57,859,128 |
| Sep 3, 2024 | $74.58 | $75.00 | $65.53 | $66.20 | -13.17% | 60,043,272 |
| Aug 26, 2024 | $70.97 | $79.00 | $67.04 | $76.24 | +6.12% | 74,299,223 |
| Aug 19, 2024 | $68.92 | $72.58 | $67.57 | $71.84 | +3.64% | 51,932,544 |
| Aug 12, 2024 | $60.94 | $70.35 | $59.96 | $69.32 | +14.46% | 56,553,779 |
| Aug 5, 2024 | $53.43 | $61.52 | $53.19 | $60.56 | +2.21% | 57,248,054 |
| Jul 29, 2024 | $65.90 | $67.39 | $57.98 | $59.25 | -9.84% | 68,123,271 |
| Jul 22, 2024 | $68.13 | $69.91 | $62.12 | $65.72 | -1.19% | 49,612,612 |
| Jul 15, 2024 | $73.88 | $75.69 | $66.00 | $66.51 | -9.62% | 54,587,608 |
| Jul 8, 2024 | $72.05 | $76.43 | $71.55 | $73.59 | +2.09% | 51,974,928 |
| Jul 1, 2024 | $70.05 | $73.14 | $68.83 | $72.08 | +3.12% | 27,024,117 |
| Jun 24, 2024 | $71.27 | $72.30 | $66.80 | $69.90 | -2.77% | 62,849,136 |
| Jun 17, 2024 | $73.42 | $75.30 | $70.77 | $71.89 | -1.88% | 47,867,556 |
| Jun 10, 2024 | $67.07 | $75.70 | $67.03 | $73.27 | +7.77% | 49,440,885 |
| Jun 3, 2024 | $70.20 | $71.16 | $66.10 | $67.99 | -1.19% | 57,265,427 |
| May 28, 2024 | $77.00 | $78.44 | $67.06 | $68.81 | -10.26% | 73,076,512 |
| May 20, 2024 | $72.35 | $77.97 | $71.68 | $76.68 | +6.62% | 50,747,617 |
| May 13, 2024 | $69.00 | $74.55 | $66.97 | $71.92 | +5.04% | 50,528,841 |
| May 6, 2024 | $69.33 | $69.97 | $67.52 | $68.47 | -0.06% | 42,216,510 |
| Apr 29, 2024 | $69.56 | $70.09 | $63.34 | $68.51 | -1.59% | 54,974,327 |
| Apr 22, 2024 | $62.78 | $69.74 | $61.72 | $69.62 | +12.06% | 52,003,780 |
| Apr 15, 2024 | $71.16 | $71.78 | $61.94 | $62.13 | -11.45% | 57,592,345 |
| Apr 8, 2024 | $73.14 | $74.08 | $68.56 | $70.16 | -3.43% | 71,461,336 |
| Apr 1, 2024 | $71.49 | $76.29 | $70.42 | $72.65 | +2.50% | 56,769,506 |
| Mar 25, 2024 | $65.56 | $72.77 | $64.44 | $70.88 | +6.52% | 58,645,809 |
| Mar 18, 2024 | $67.83 | $68.56 | $63.46 | $66.54 | -0.49% | 73,125,750 |
| Mar 11, 2024 | $74.05 | $74.05 | $65.15 | $66.87 | -11.34% | 105,258,300 |
| Mar 4, 2024 | $78.74 | $85.76 | $75.38 | $75.42 | -2.82% | 117,414,890 |
| Feb 26, 2024 | $68.33 | $78.09 | $67.23 | $77.61 | +14.84% | 59,492,096 |
| Feb 20, 2024 | $65.81 | $70.40 | $63.53 | $67.58 | +1.95% | 46,335,166 |
| Feb 12, 2024 | $69.06 | $72.73 | $65.96 | $66.29 | -3.69% | 61,773,100 |
| Feb 5, 2024 | $67.68 | $72.86 | $65.77 | $68.83 | +1.93% | 71,564,996 |
| Jan 29, 2024 | $68.45 | $70.76 | $65.51 | $67.53 | -0.75% | 50,984,389 |
| Jan 22, 2024 | $72.14 | $73.53 | $67.78 | $68.04 | -4.28% | 68,257,990 |
| Jan 16, 2024 | $65.57 | $71.21 | $63.28 | $71.08 | +8.22% | 61,946,330 |
| Jan 8, 2024 | $60.00 | $67.15 | $59.95 | $65.68 | +9.61% | 69,739,379 |
| Jan 2, 2024 | $59.46 | $61.15 | $55.63 | $59.92 | -0.65% | 50,412,636 |
| Dec 26, 2023 | $60.66 | $61.79 | $60.07 | $60.31 | +0.10% | 18,295,289 |
| Dec 18, 2023 | $59.51 | $60.67 | $57.50 | $60.25 | +1.11% | 37,720,096 |
| Dec 11, 2023 | $53.74 | $60.28 | $52.89 | $59.59 | +12.69% | 65,379,926 |
| Dec 4, 2023 | $52.02 | $53.12 | $50.35 | $52.88 | +0.15% | 48,316,332 |
| Nov 27, 2023 | $55.61 | $57.24 | $50.52 | $52.80 | -5.76% | 63,595,341 |
| Nov 20, 2023 | $55.50 | $56.60 | $54.25 | $56.03 | +0.81% | 26,577,868 |
| Nov 13, 2023 | $54.00 | $58.12 | $52.45 | $55.58 | +1.76% | 52,252,368 |
| Nov 6, 2023 | $51.64 | $54.94 | $50.81 | $54.62 | +6.35% | 46,097,385 |
| Oct 30, 2023 | $47.13 | $51.84 | $46.07 | $51.36 | +8.68% | 42,015,036 |
| Oct 23, 2023 | $49.12 | $49.90 | $46.43 | $47.26 | -4.47% | 42,937,617 |
| Oct 16, 2023 | $52.64 | $53.88 | $49.34 | $49.47 | -5.99% | 46,566,236 |
| Oct 9, 2023 | $53.85 | $55.96 | $52.35 | $52.62 | -3.50% | 37,186,944 |
| Oct 2, 2023 | $53.93 | $55.24 | $52.06 | $54.53 | +0.74% | 35,689,445 |
| Sep 25, 2023 | $52.02 | $55.43 | $51.44 | $54.13 | +3.50% | 39,305,939 |
| Sep 18, 2023 | $53.87 | $55.46 | $51.79 | $52.30 | -4.02% | 46,158,379 |
| Sep 11, 2023 | $56.82 | $57.03 | $54.16 | $54.49 | -2.24% | 42,204,318 |
| Sep 5, 2023 | $57.75 | $58.42 | $54.58 | $55.74 | -3.81% | 36,635,157 |
| Aug 28, 2023 | $53.79 | $59.29 | $53.56 | $57.95 | +8.32% | 53,493,060 |
| Aug 21, 2023 | $57.85 | $64.23 | $52.25 | $53.50 | -7.10% | 99,036,430 |
| Aug 14, 2023 | $56.61 | $59.98 | $56.39 | $57.59 | +0.88% | 57,149,178 |
| Aug 7, 2023 | $63.22 | $63.60 | $56.70 | $57.09 | -8.93% | 42,881,539 |
| Jul 31, 2023 | $65.24 | $66.29 | $60.98 | $62.69 | -3.42% | 44,792,005 |
| Jul 24, 2023 | $63.69 | $66.24 | $62.28 | $64.91 | +2.37% | 39,579,183 |
| Jul 17, 2023 | $63.56 | $66.81 | $62.80 | $63.41 | -0.06% | 60,825,308 |
| Jul 10, 2023 | $58.87 | $65.49 | $58.83 | $63.45 | +7.27% | 57,900,060 |
| Jul 3, 2023 | $60.32 | $61.38 | $57.43 | $59.15 | -1.05% | 32,658,236 |
| Jun 26, 2023 | $58.08 | $61.46 | $57.68 | $59.78 | +3.39% | 56,656,547 |
| Jun 20, 2023 | $60.71 | $62.00 | $56.59 | $57.82 | -5.40% | 54,514,113 |
| Jun 12, 2023 | $60.88 | $63.43 | $60.81 | $61.12 | +1.85% | 70,507,290 |
| Jun 5, 2023 | $59.58 | $63.64 | $57.26 | $60.01 | -0.28% | 82,789,360 |
| May 30, 2023 | $67.49 | $67.99 | $58.33 | $60.18 | -8.14% | 132,833,550 |
| May 22, 2023 | $45.04 | $65.75 | $45.00 | $65.51 | +44.10% | 168,088,732 |
| May 15, 2023 | $40.33 | $45.51 | $40.19 | $45.46 | +13.31% | 60,350,414 |
| May 8, 2023 | $40.85 | $41.19 | $39.23 | $40.12 | -2.07% | 50,948,798 |
| May 1, 2023 | $39.68 | $41.29 | $38.63 | $40.97 | +3.77% | 62,607,500 |
| Apr 24, 2023 | $38.98 | $39.52 | $36.90 | $39.48 | +1.18% | 55,327,673 |
| Apr 17, 2023 | $39.66 | $42.60 | $37.97 | $39.02 | -3.15% | 59,110,220 |
| Apr 10, 2023 | $38.73 | $41.17 | $38.43 | $40.29 | +2.62% | 40,908,921 |
| Apr 3, 2023 | $42.92 | $43.29 | $38.86 | $39.26 | -9.33% | 38,870,192 |
| Mar 27, 2023 | $41.49 | $43.87 | $39.57 | $43.30 | +5.44% | 48,954,616 |
| Mar 20, 2023 | $39.88 | $43.31 | $39.51 | $41.07 | +2.74% | 51,638,160 |
| Mar 13, 2023 | $38.00 | $40.53 | $36.64 | $39.97 | +3.34% | 93,506,620 |
| Mar 6, 2023 | $44.34 | $44.59 | $38.14 | $38.68 | -12.17% | 81,322,080 |
| Feb 27, 2023 | $44.87 | $46.60 | $41.10 | $44.04 | +0.43% | 76,395,643 |
| Feb 21, 2023 | $43.56 | $45.37 | $42.14 | $43.85 | -0.66% | 38,943,248 |
| Feb 13, 2023 | $44.89 | $47.50 | $43.61 | $44.14 | -0.92% | 44,553,990 |
| Feb 6, 2023 | $45.63 | $47.07 | $43.54 | $44.55 | -4.36% | 42,804,916 |
| Jan 30, 2023 | $43.48 | $49.49 | $41.82 | $46.58 | +5.27% | 63,536,557 |
| Jan 23, 2023 | $40.20 | $44.80 | $40.11 | $44.25 | +12.08% | 50,636,597 |
| Jan 17, 2023 | $40.62 | $41.91 | $38.06 | $39.48 | -2.93% | 46,864,382 |
| Jan 9, 2023 | $37.10 | $40.76 | $36.02 | $40.67 | +12.66% | 57,133,273 |
| Jan 3, 2023 | $37.91 | $38.20 | $33.75 | $36.10 | -2.54% | 54,795,170 |
| Dec 27, 2022 | $36.72 | $37.23 | $35.09 | $37.04 | -0.40% | 32,380,215 |
| Dec 19, 2022 | $38.94 | $39.05 | $36.29 | $37.19 | -4.62% | 51,426,277 |
| Dec 12, 2022 | $41.50 | $45.99 | $38.29 | $38.99 | -6.05% | 67,408,164 |
| Dec 5, 2022 | $44.09 | $45.08 | $39.88 | $41.50 | -7.20% | 44,763,646 |
| Nov 28, 2022 | $42.33 | $47.34 | $41.01 | $44.72 | +4.05% | 74,390,689 |
| Nov 21, 2022 | $43.09 | $44.15 | $41.25 | $42.98 | -2.32% | 32,811,503 |
| Nov 14, 2022 | $42.96 | $46.22 | $40.85 | $44.00 | +1.50% | 53,599,419 |
| Nov 7, 2022 | $39.56 | $43.81 | $36.71 | $43.35 | +11.24% | 71,022,540 |
| Oct 31, 2022 | $40.40 | $41.99 | $37.20 | $38.97 | -4.97% | 64,736,623 |
| Oct 24, 2022 | $39.73 | $42.62 | $36.90 | $41.01 | +3.72% | 68,587,320 |
| Oct 17, 2022 | $38.36 | $39.92 | $36.98 | $39.54 | +6.84% | 51,925,582 |
| Oct 10, 2022 | $41.93 | $42.15 | $35.30 | $37.01 | -12.61% | 74,806,860 |
| Oct 3, 2022 | $43.61 | $49.30 | $42.23 | $42.35 | -1.31% | 65,410,913 |
| Sep 26, 2022 | $43.27 | $44.85 | $42.11 | $42.91 | -0.88% | 49,826,334 |
| Sep 19, 2022 | $45.79 | $48.24 | $42.31 | $43.29 | -6.60% | 48,702,936 |
| Sep 12, 2022 | $50.03 | $50.60 | $44.95 | $46.35 | -6.82% | 53,933,465 |
| Sep 6, 2022 | $45.90 | $50.10 | $44.82 | $49.74 | +8.70% | 39,142,679 |
| Aug 29, 2022 | $49.60 | $50.90 | $43.63 | $45.76 | -8.79% | 59,095,793 |
| Aug 22, 2022 | $51.38 | $55.22 | $49.98 | $50.17 | -5.59% | 56,864,387 |
| Aug 15, 2022 | $54.88 | $55.87 | $51.64 | $53.14 | -4.01% | 35,994,386 |
| Aug 8, 2022 | $55.61 | $56.64 | $50.42 | $55.36 | -2.77% | 60,837,520 |
| Aug 1, 2022 | $54.98 | $58.43 | $53.97 | $56.94 | +2.26% | 39,777,298 |
| Jul 25, 2022 | $51.60 | $55.76 | $48.97 | $55.68 | +7.04% | 41,909,854 |
| Jul 18, 2022 | $49.37 | $54.72 | $48.45 | $52.02 | +7.88% | 58,137,137 |
| Jul 11, 2022 | $45.88 | $48.33 | $44.15 | $48.22 | +2.62% | 34,966,000 |
| Jul 5, 2022 | $41.39 | $47.41 | $41.07 | $46.99 | +10.43% | 38,627,179 |
| Jun 27, 2022 | $49.03 | $49.17 | $41.75 | $42.55 | -11.76% | 44,104,770 |
| Jun 21, 2022 | $46.90 | $49.05 | $45.19 | $48.22 | +4.74% | 43,638,144 |
| Jun 13, 2022 | $50.82 | $51.26 | $43.68 | $46.04 | -13.25% | 66,409,145 |
| Jun 6, 2022 | $60.61 | $61.24 | $52.92 | $53.07 | -9.99% | 39,837,389 |
| May 31, 2022 | $60.58 | $61.50 | $56.63 | $58.96 | -3.06% | 41,963,995 |
| May 23, 2022 | $52.57 | $61.40 | $51.56 | $60.82 | +12.48% | 66,366,628 |
| May 16, 2022 | $57.15 | $59.10 | $51.05 | $54.07 | -6.08% | 52,182,590 |
| May 9, 2022 | $56.70 | $58.03 | $50.41 | $57.57 | -0.31% | 58,212,092 |
| May 2, 2022 | $58.11 | $63.11 | $55.61 | $57.75 | -0.57% | 49,874,234 |
| Apr 25, 2022 | $58.49 | $62.73 | $56.57 | $58.08 | -0.62% | 51,757,847 |
| Apr 18, 2022 | $60.61 | $65.17 | $58.32 | $58.44 | -4.15% | 37,508,178 |
| Apr 11, 2022 | $61.81 | $63.75 | $59.75 | $60.97 | -3.45% | 39,261,848 |
| Apr 4, 2022 | $71.56 | $73.00 | $62.99 | $63.15 | -11.14% | 56,390,773 |
| Mar 28, 2022 | $73.85 | $76.59 | $69.42 | $71.07 | -4.44% | 39,222,927 |
| Mar 21, 2022 | $70.66 | $74.86 | $68.85 | $74.37 | +4.26% | 41,488,432 |
| Mar 14, 2022 | $62.88 | $71.77 | $58.84 | $71.33 | +13.06% | 59,674,514 |
| Mar 7, 2022 | $64.96 | $68.14 | $60.79 | $63.09 | -0.50% | 57,127,035 |
| Feb 28, 2022 | $68.00 | $69.43 | $62.35 | $63.41 | -7.77% | 79,971,090 |
| Feb 22, 2022 | $66.48 | $69.32 | $60.96 | $68.75 | +2.09% | 39,208,023 |
| Feb 14, 2022 | $68.08 | $74.26 | $66.26 | $67.34 | -0.96% | 53,517,876 |
| Feb 7, 2022 | $71.28 | $78.19 | $67.49 | $67.99 | -4.37% | 56,811,617 |
| Jan 31, 2022 | $66.89 | $75.13 | $66.88 | $71.10 | +7.21% | 53,507,929 |
| Jan 24, 2022 | $71.06 | $72.22 | $62.55 | $66.32 | -8.59% | 84,439,820 |
| Jan 18, 2022 | $80.30 | $81.54 | $72.20 | $72.55 | -12.59% | 49,764,480 |
| Jan 10, 2022 | $81.11 | $87.42 | $77.39 | $83.00 | -0.13% | 69,993,176 |
| Jan 3, 2022 | $87.95 | $91.78 | $82.00 | $83.11 | -5.01% | 49,691,859 |
| Dec 27, 2021 | $88.00 | $91.18 | $87.23 | $87.49 | -0.22% | 24,421,199 |
| Dec 20, 2021 | $82.73 | $89.52 | $82.50 | $87.68 | +4.34% | 37,183,458 |
| Dec 13, 2021 | $89.44 | $89.88 | $81.58 | $84.03 | -5.61% | 63,623,019 |
| Dec 6, 2021 | $83.51 | $93.85 | $80.37 | $89.02 | +6.50% | 72,811,896 |
| Nov 29, 2021 | $73.36 | $88.49 | $69.30 | $83.59 | +16.11% | 92,950,047 |
| Nov 22, 2021 | $75.10 | $76.12 | $71.27 | $71.99 | -3.47% | 23,860,338 |
| Nov 15, 2021 | $73.56 | $75.79 | $71.53 | $74.58 | +1.50% | 24,510,732 |
| Nov 8, 2021 | $72.15 | $74.49 | $70.63 | $73.48 | +2.25% | 29,165,646 |
| Nov 1, 2021 | $68.67 | $72.92 | $67.77 | $71.86 | +4.91% | 32,365,725 |
| Oct 25, 2021 | $66.70 | $69.09 | $66.38 | $68.50 | +3.30% | 25,086,835 |
| Oct 18, 2021 | $65.32 | $68.12 | $65.02 | $66.31 | +1.01% | 27,215,423 |
| Oct 11, 2021 | $64.26 | $66.28 | $62.50 | $65.65 | +1.59% | 31,584,832 |
| Oct 4, 2021 | $59.45 | $67.19 | $56.86 | $64.62 | +8.01% | 51,698,786 |
| Sep 27, 2021 | $62.76 | $63.58 | $58.35 | $59.83 | -5.94% | 27,456,893 |
| Sep 20, 2021 | $60.80 | $63.98 | $59.39 | $63.61 | +2.43% | 21,665,566 |
| Sep 13, 2021 | $61.93 | $63.33 | $61.05 | $62.10 | +1.52% | 28,827,204 |
| Sep 7, 2021 | $61.76 | $62.60 | $59.90 | $61.17 | -0.55% | 14,049,024 |
| Aug 30, 2021 | $61.57 | $63.07 | $60.60 | $61.51 | +0.28% | 22,470,172 |
| Aug 23, 2021 | $60.70 | $64.07 | $60.08 | $61.34 | +2.49% | 40,840,268 |
| Aug 16, 2021 | $60.13 | $60.25 | $57.10 | $59.85 | -0.89% | 25,628,043 |
| Aug 9, 2021 | $61.06 | $61.09 | $58.54 | $60.39 | -0.25% | 20,159,595 |
| Aug 2, 2021 | $61.00 | $62.71 | $59.35 | $60.54 | +0.05% | 28,651,183 |
| Jul 26, 2021 | $58.63 | $60.60 | $56.48 | $60.51 | +2.70% | 24,786,751 |
| Jul 19, 2021 | $53.35 | $59.27 | $52.79 | $58.92 | +9.17% | 29,172,648 |
| Jul 12, 2021 | $56.64 | $57.58 | $53.77 | $53.97 | -5.32% | 26,428,534 |
| Jul 6, 2021 | $57.96 | $58.20 | $55.00 | $57.00 | -0.73% | 22,445,934 |
| Jun 28, 2021 | $57.30 | $58.95 | $56.65 | $57.42 | +1.99% | 31,895,455 |
| Jun 21, 2021 | $54.30 | $56.54 | $53.70 | $56.30 | +3.74% | 32,268,772 |
| Jun 14, 2021 | $52.30 | $55.41 | $52.15 | $54.27 | +4.17% | 51,202,203 |
| Jun 7, 2021 | $48.91 | $52.65 | $48.13 | $52.10 | +6.98% | 57,157,783 |
| Jun 1, 2021 | $48.74 | $48.95 | $46.77 | $48.70 | +0.83% | 24,078,058 |
| May 24, 2021 | $46.67 | $49.21 | $46.51 | $48.30 | +4.50% | 34,165,372 |
| May 17, 2021 | $42.92 | $46.78 | $41.25 | $46.22 | +6.60% | 50,020,889 |
| May 10, 2021 | $45.56 | $45.87 | $40.79 | $43.36 | -5.66% | 47,603,841 |
| May 3, 2021 | $45.48 | $46.58 | $42.69 | $45.96 | +1.66% | 36,285,044 |
| Apr 26, 2021 | $46.48 | $47.74 | $45.05 | $45.21 | -1.93% | 44,059,570 |
| Apr 19, 2021 | $47.44 | $47.82 | $45.04 | $46.10 | -3.78% | 62,192,710 |
| Apr 12, 2021 | $49.30 | $50.07 | $47.41 | $47.91 | -3.41% | 45,900,222 |
| Apr 5, 2021 | $50.54 | $51.49 | $49.30 | $49.60 | -0.12% | 42,015,749 |
| Mar 29, 2021 | $46.85 | $50.00 | $45.91 | $49.66 | +5.73% | 38,984,789 |
| Mar 22, 2021 | $47.81 | $48.56 | $43.65 | $46.97 | -0.06% | 56,917,587 |
| Mar 15, 2021 | $47.39 | $49.19 | $45.48 | $47.00 | -0.34% | 49,008,928 |
| Mar 8, 2021 | $42.36 | $47.47 | $39.97 | $47.16 | +13.61% | 95,465,190 |
| Mar 1, 2021 | $49.09 | $49.88 | $37.92 | $41.51 | -14.02% | 90,758,995 |
| Feb 22, 2021 | $51.17 | $51.40 | $46.14 | $48.28 | -6.96% | 62,772,290 |
| Feb 16, 2021 | $54.50 | $54.56 | $49.25 | $51.89 | -3.59% | 39,149,349 |
| Feb 8, 2021 | $50.58 | $54.18 | $49.84 | $53.82 | +7.53% | 41,399,705 |
| Feb 1, 2021 | $52.06 | $54.01 | $49.58 | $50.05 | -2.74% | 45,561,204 |
| Jan 25, 2021 | $53.34 | $54.94 | $50.94 | $51.46 | -2.20% | 50,460,764 |
| Jan 19, 2021 | $51.70 | $55.70 | $51.66 | $52.62 | +3.64% | 43,800,676 |
| Jan 11, 2021 | $48.75 | $51.94 | $48.43 | $50.77 | +3.44% | 38,391,193 |
| Jan 4, 2021 | $47.81 | $50.64 | $45.84 | $49.08 | +3.24% | 43,828,719 |
| Dec 28, 2020 | $47.80 | $48.10 | $45.64 | $47.54 | +1.04% | 19,076,127 |
| Dec 21, 2020 | $46.99 | $47.69 | $46.26 | $47.05 | -0.97% | 22,475,917 |
| Dec 14, 2020 | $44.00 | $48.42 | $43.67 | $47.51 | +10.64% | 69,312,144 |
| Dec 7, 2020 | $43.43 | $44.33 | $42.10 | $42.94 | -1.01% | 35,686,648 |
| Nov 30, 2020 | $45.64 | $47.21 | $42.83 | $43.38 | -3.84% | 60,062,456 |
| Nov 23, 2020 | $44.17 | $45.58 | $43.52 | $45.11 | +2.62% | 20,404,923 |
| Nov 16, 2020 | $43.50 | $44.82 | $42.53 | $43.96 | +1.62% | 28,166,530 |
| Nov 9, 2020 | $45.61 | $45.61 | $39.41 | $43.26 | -4.14% | 55,960,954 |
| Nov 2, 2020 | $37.90 | $45.82 | $36.51 | $45.13 | +20.31% | 70,673,497 |
| Oct 26, 2020 | $41.00 | $41.89 | $35.30 | $37.51 | -9.46% | 74,298,860 |
| Oct 19, 2020 | $43.41 | $43.62 | $39.84 | $41.43 | -3.56% | 31,163,076 |
| Oct 12, 2020 | $44.90 | $45.04 | $42.54 | $42.96 | -3.89% | 30,175,101 |
| Oct 5, 2020 | $40.49 | $44.94 | $40.03 | $44.70 | +12.40% | 51,581,567 |
| Sep 28, 2020 | $38.51 | $40.73 | $38.50 | $39.77 | +4.52% | 32,170,564 |
| Sep 21, 2020 | $37.91 | $38.94 | $37.00 | $38.05 | -1.14% | 29,944,604 |
| Sep 14, 2020 | $39.49 | $39.83 | $36.78 | $38.49 | -0.70% | 36,161,984 |
| Sep 8, 2020 | $36.76 | $40.50 | $36.50 | $38.76 | +3.75% | 29,597,802 |
| Aug 31, 2020 | $37.99 | $41.34 | $35.94 | $37.36 | -2.33% | 51,311,977 |
| Aug 24, 2020 | $34.36 | $38.38 | $33.89 | $38.25 | +14.32% | 57,993,199 |
| Aug 17, 2020 | $33.69 | $34.15 | $32.53 | $33.46 | -0.33% | 27,749,646 |
| Aug 10, 2020 | $36.10 | $36.25 | $33.34 | $33.57 | -6.96% | 41,004,012 |
| Aug 3, 2020 | $37.01 | $37.82 | $35.34 | $36.08 | -1.07% | 39,872,446 |
| Jul 27, 2020 | $35.28 | $36.64 | $34.42 | $36.47 | +4.23% | 29,346,309 |
| Jul 20, 2020 | $36.55 | $37.28 | $34.28 | $34.99 | -4.19% | 34,052,953 |
| Jul 13, 2020 | $39.05 | $39.40 | $35.58 | $36.52 | -4.66% | 33,241,567 |
| Jul 6, 2020 | $35.82 | $38.48 | $35.41 | $38.31 | +9.38% | 48,276,913 |
| Jun 29, 2020 | $33.19 | $35.39 | $32.64 | $35.02 | +5.39% | 28,389,077 |
| Jun 22, 2020 | $34.13 | $35.22 | $32.96 | $33.23 | -2.21% | 33,618,734 |
| Jun 15, 2020 | $33.00 | $35.79 | $32.67 | $33.98 | +0.74% | 40,627,680 |
| Jun 8, 2020 | $35.34 | $35.79 | $33.11 | $33.73 | -6.02% | 47,052,067 |
| Jun 1, 2020 | $32.35 | $36.92 | $31.95 | $35.89 | +10.02% | 70,560,491 |
| May 26, 2020 | $31.92 | $32.96 | $29.25 | $32.62 | +8.26% | 66,761,160 |
| May 18, 2020 | $26.80 | $30.19 | $26.80 | $30.13 | +14.39% | 48,967,316 |
| May 11, 2020 | $26.54 | $26.84 | $24.98 | $26.34 | -1.90% | 39,846,117 |
| May 4, 2020 | $25.07 | $27.18 | $25.03 | $26.85 | +5.58% | 39,226,017 |
| Apr 27, 2020 | $27.55 | $28.06 | $25.14 | $25.43 | -6.27% | 49,912,767 |
| Apr 20, 2020 | $25.65 | $27.20 | $24.86 | $27.13 | +4.53% | 46,748,793 |
| Apr 13, 2020 | $24.38 | $26.60 | $24.05 | $25.96 | +6.90% | 41,831,550 |
| Apr 6, 2020 | $23.43 | $25.29 | $22.95 | $24.28 | +8.25% | 36,201,174 |
| Mar 30, 2020 | $22.67 | $23.58 | $21.29 | $22.43 | +0.36% | 47,664,064 |
| Mar 23, 2020 | $18.70 | $23.24 | $17.82 | $22.35 | +19.71% | 54,907,725 |
| Mar 16, 2020 | $18.62 | $19.83 | $16.45 | $18.67 | -10.15% | 55,692,707 |
| Mar 9, 2020 | $22.15 | $23.52 | $18.95 | $20.78 | -13.74% | 64,039,030 |
| Mar 2, 2020 | $21.60 | $25.80 | $20.79 | $24.09 | +13.10% | 81,565,650 |
| Feb 24, 2020 | $22.93 | $23.45 | $19.50 | $21.30 | -12.81% | 80,884,360 |
| Feb 18, 2020 | $24.71 | $25.52 | $24.23 | $24.43 | -2.75% | 24,846,277 |
| Feb 10, 2020 | $23.78 | $25.79 | $23.46 | $25.12 | +4.58% | 54,430,028 |
| Feb 3, 2020 | $24.31 | $26.05 | $23.86 | $24.02 | -0.08% | 55,755,110 |
| Jan 27, 2020 | $26.26 | $26.60 | $23.91 | $24.04 | -11.97% | 60,078,870 |
| Jan 21, 2020 | $28.19 | $28.34 | $26.96 | $27.31 | -4.14% | 37,389,042 |
| Jan 13, 2020 | $26.73 | $28.86 | $26.62 | $28.49 | +7.51% | 69,674,300 |
| Jan 6, 2020 | $26.29 | $26.60 | $25.59 | $26.50 | -0.64% | 41,586,305 |
| Dec 30, 2019 | $26.60 | $27.39 | $26.15 | $26.67 | -0.07% | 25,943,754 |
| Dec 23, 2019 | $26.08 | $27.10 | $26.08 | $26.69 | +2.81% | 19,330,466 |
| Dec 16, 2019 | $26.13 | $26.25 | $25.49 | $25.96 | +0.93% | 39,235,304 |
| Dec 9, 2019 | $24.04 | $26.39 | $23.46 | $25.72 | +6.41% | 52,730,229 |
| Dec 2, 2019 | $26.44 | $26.45 | $23.39 | $24.17 | -8.34% | 67,611,056 |
| Nov 25, 2019 | $26.28 | $26.88 | $26.17 | $26.37 | +1.46% | 22,295,544 |
| Nov 18, 2019 | $26.90 | $26.97 | $25.76 | $25.99 | -3.24% | 31,524,111 |
| Nov 11, 2019 | $27.00 | $28.38 | $26.69 | $26.86 | -0.78% | 49,023,663 |
| Nov 4, 2019 | $26.33 | $27.47 | $25.92 | $27.07 | +7.68% | 34,127,290 |
| Oct 28, 2019 | $25.19 | $25.35 | $23.91 | $25.14 | +1.58% | 25,016,718 |
| Oct 21, 2019 | $24.00 | $24.96 | $23.30 | $24.75 | +4.52% | 31,105,314 |
| Oct 14, 2019 | $24.00 | $24.58 | $23.21 | $23.68 | -1.50% | 24,369,174 |
| Oct 7, 2019 | $24.40 | $24.75 | $22.94 | $24.04 | -1.62% | 36,730,727 |
| Sep 30, 2019 | $24.98 | $25.27 | $23.51 | $24.44 | -1.31% | 44,560,889 |
| Sep 23, 2019 | $24.81 | $25.26 | $24.14 | $24.76 | -0.32% | 32,717,002 |
| Sep 16, 2019 | $25.74 | $25.98 | $24.72 | $24.84 | -3.94% | 37,377,242 |
| Sep 9, 2019 | $24.99 | $26.53 | $24.52 | $25.86 | +4.02% | 34,203,438 |
| Sep 3, 2019 | $23.67 | $25.06 | $23.22 | $24.86 | +3.71% | 36,815,212 |
| Aug 26, 2019 | $23.99 | $24.87 | $23.18 | $23.97 | +0.80% | 51,675,806 |
| Aug 19, 2019 | $25.58 | $25.69 | $23.63 | $23.78 | -4.65% | 32,135,258 |
| Aug 12, 2019 | $24.59 | $25.35 | $23.79 | $24.94 | +0.89% | 43,458,874 |
| Aug 5, 2019 | $24.44 | $25.37 | $23.69 | $24.72 | -1.24% | 48,154,557 |
| Jul 29, 2019 | $27.33 | $27.41 | $24.89 | $25.03 | -8.42% | 41,132,036 |
| Jul 22, 2019 | $25.60 | $27.64 | $25.54 | $27.33 | +5.44% | 52,263,599 |
| Jul 15, 2019 | $25.55 | $26.65 | $25.55 | $25.92 | +2.05% | 43,974,613 |
| Jul 8, 2019 | $24.05 | $25.41 | $23.89 | $25.40 | +4.53% | 29,850,834 |
| Jul 1, 2019 | $24.94 | $24.98 | $23.94 | $24.30 | +1.80% | 33,669,277 |
| Jun 24, 2019 | $23.92 | $24.35 | $23.40 | $23.87 | -0.42% | 44,096,189 |
| Jun 17, 2019 | $23.77 | $24.92 | $23.63 | $23.97 | +0.59% | 39,542,504 |
| Jun 10, 2019 | $24.17 | $25.07 | $23.43 | $23.83 | -0.91% | 47,909,016 |
| Jun 3, 2019 | $22.29 | $24.18 | $22.22 | $24.05 | +7.85% | 57,440,206 |
| May 28, 2019 | $21.95 | $22.68 | $21.30 | $22.30 | +1.73% | 59,775,860 |
| May 20, 2019 | $22.06 | $22.63 | $21.57 | $21.92 | -3.09% | 58,326,933 |
| May 13, 2019 | $22.92 | $23.46 | $22.03 | $22.62 | -3.79% | 53,082,703 |
| May 6, 2019 | $23.63 | $24.49 | $22.84 | $23.51 | -4.78% | 47,464,436 |
| Apr 29, 2019 | $25.05 | $25.35 | $24.41 | $24.69 | -1.48% | 52,591,914 |
| Apr 22, 2019 | $24.70 | $25.74 | $24.52 | $25.06 | +0.85% | 67,940,062 |
| Apr 15, 2019 | $23.84 | $25.41 | $23.54 | $24.85 | +4.68% | 82,298,370 |
| Apr 8, 2019 | $21.14 | $23.93 | $21.10 | $23.74 | +11.46% | 90,772,000 |
| Apr 1, 2019 | $20.12 | $21.36 | $19.95 | $21.30 | +7.09% | 73,952,730 |
| Mar 25, 2019 | $19.62 | $20.11 | $19.39 | $19.89 | +0.91% | 53,142,984 |
| Mar 18, 2019 | $20.09 | $20.98 | $19.65 | $19.71 | -2.14% | 49,347,039 |
| Mar 11, 2019 | $18.80 | $20.17 | $18.80 | $20.14 | +7.82% | 56,489,568 |
| Mar 4, 2019 | $20.18 | $20.37 | $18.08 | $18.68 | -6.74% | 72,795,499 |
| Feb 25, 2019 | $20.00 | $20.28 | $19.57 | $20.03 | +1.93% | 51,422,150 |
| Feb 19, 2019 | $19.05 | $19.93 | $18.92 | $19.65 | +4.35% | 37,840,402 |
| Feb 11, 2019 | $18.48 | $19.71 | $18.37 | $18.83 | +2.39% | 59,527,504 |
| Feb 4, 2019 | $18.46 | $19.17 | $17.95 | $18.39 | -0.11% | 60,362,607 |
| Jan 28, 2019 | $17.94 | $18.71 | $17.80 | $18.41 | -0.86% | 52,278,170 |
| Jan 22, 2019 | $16.76 | $18.86 | $16.40 | $18.57 | +10.01% | 70,384,640 |
| Jan 14, 2019 | $17.13 | $17.27 | $16.33 | $16.88 | -2.60% | 56,837,709 |
| Jan 7, 2019 | $16.27 | $17.48 | $16.25 | $17.33 | +6.71% | 52,526,072 |
| Dec 31, 2018 | $15.88 | $16.76 | $15.70 | $16.24 | +3.77% | 58,089,060 |
| Dec 24, 2018 | $14.77 | $15.94 | $14.34 | $15.65 | +5.10% | 29,489,741 |
| Dec 17, 2018 | $15.29 | $15.99 | $14.63 | $14.89 | -3.19% | 60,603,230 |
| Dec 10, 2018 | $15.40 | $16.00 | $15.19 | $15.38 | -0.39% | 62,268,659 |
| Dec 3, 2018 | $16.53 | $16.72 | $15.26 | $15.44 | -4.16% | 64,253,665 |
| Nov 26, 2018 | $15.83 | $16.31 | $15.60 | $16.11 | +2.94% | 46,891,786 |
| Nov 19, 2018 | $15.87 | $15.90 | $14.69 | $15.65 | -1.57% | 26,140,889 |
| Nov 12, 2018 | $16.10 | $16.37 | $15.56 | $15.90 | -2.99% | 55,207,145 |
| Nov 5, 2018 | $17.44 | $17.55 | $16.18 | $16.39 | -6.82% | 41,113,815 |
| Oct 29, 2018 | $15.81 | $17.66 | $15.31 | $17.59 | +12.18% | 59,120,109 |
| Oct 22, 2018 | $17.91 | $18.08 | $15.34 | $15.68 | -11.71% | 74,375,210 |
| Oct 15, 2018 | $18.13 | $19.12 | $17.57 | $17.76 | -1.39% | 69,110,395 |
| Oct 8, 2018 | $18.50 | $18.66 | $17.18 | $18.01 | -3.17% | 74,273,670 |
| Oct 1, 2018 | $19.39 | $19.65 | $18.33 | $18.60 | -3.63% | 54,731,472 |
| Sep 24, 2018 | $18.66 | $19.31 | $18.35 | $19.30 | +2.39% | 53,484,612 |
| Sep 17, 2018 | $18.72 | $18.99 | $18.31 | $18.85 | -0.63% | 60,272,848 |
| Sep 10, 2018 | $19.57 | $19.62 | $18.14 | $18.97 | -2.47% | 75,608,410 |
| Sep 4, 2018 | $20.58 | $20.90 | $19.28 | $19.45 | -5.95% | 73,627,471 |
| Aug 27, 2018 | $20.64 | $21.24 | $20.35 | $20.68 | +0.93% | 39,112,714 |
| Aug 20, 2018 | $19.90 | $20.65 | $19.48 | $20.49 | +3.59% | 28,534,583 |
| Aug 13, 2018 | $20.91 | $21.08 | $19.72 | $19.78 | -5.40% | 43,207,800 |
| Aug 6, 2018 | $21.27 | $22.25 | $20.81 | $20.91 | -2.15% | 24,019,209 |
| Jul 30, 2018 | $21.79 | $21.89 | $20.97 | $21.37 | -1.38% | 32,562,256 |
| Jul 23, 2018 | $21.71 | $22.36 | $21.20 | $21.67 | -0.87% | 41,619,588 |
| Jul 16, 2018 | $21.86 | $22.12 | $20.93 | $21.86 | 0.00% | 45,187,078 |
| Jul 9, 2018 | $21.87 | $22.92 | $21.55 | $21.86 | +1.06% | 71,018,825 |
| Jul 2, 2018 | $21.08 | $21.75 | $20.76 | $21.63 | +0.89% | 36,351,022 |
| Jun 25, 2018 | $20.98 | $22.09 | $19.81 | $21.44 | +0.61% | 84,619,224 |
| Jun 18, 2018 | $21.73 | $22.09 | $20.78 | $21.31 | -2.74% | 33,203,333 |
| Jun 11, 2018 | $21.66 | $22.10 | $21.27 | $21.91 | +0.74% | 40,104,149 |
| Jun 4, 2018 | $22.29 | $22.95 | $21.35 | $21.75 | -1.89% | 40,802,045 |
| May 29, 2018 | $22.26 | $22.68 | $21.32 | $22.17 | -1.42% | 41,395,975 |
| May 21, 2018 | $21.90 | $22.75 | $21.36 | $22.49 | +5.00% | 50,187,029 |
| May 14, 2018 | $21.85 | $22.71 | $21.29 | $21.42 | +1.90% | 41,752,339 |
| May 7, 2018 | $21.30 | $21.49 | $20.74 | $21.02 | -1.08% | 27,699,261 |
| Apr 30, 2018 | $20.41 | $21.31 | $19.43 | $21.25 | +4.42% | 42,949,815 |
| Apr 23, 2018 | $20.61 | $21.34 | $20.19 | $20.35 | -0.93% | 32,533,730 |
| Apr 16, 2018 | $22.19 | $22.50 | $20.49 | $20.54 | -6.68% | 34,730,890 |
| Apr 9, 2018 | $20.70 | $22.66 | $20.57 | $22.01 | +7.31% | 40,129,382 |
| Apr 2, 2018 | $20.84 | $21.59 | $19.79 | $20.51 | -2.33% | 43,307,789 |
| Mar 26, 2018 | $21.97 | $22.37 | $20.40 | $21.00 | -2.23% | 32,558,343 |
| Mar 19, 2018 | $22.93 | $23.38 | $21.47 | $21.48 | -7.33% | 38,480,733 |
| Mar 12, 2018 | $24.56 | $24.63 | $22.47 | $23.18 | -4.77% | 77,277,115 |
| Mar 5, 2018 | $23.22 | $25.18 | $23.01 | $24.34 | +3.93% | 62,286,813 |
| Feb 26, 2018 | $23.32 | $23.95 | $22.77 | $23.42 | +0.73% | 27,601,698 |
| Feb 20, 2018 | $22.72 | $23.84 | $22.53 | $23.25 | +2.51% | 23,985,789 |
| Feb 12, 2018 | $21.48 | $22.93 | $21.39 | $22.68 | +6.48% | 35,878,160 |
| Feb 5, 2018 | $22.14 | $22.56 | $20.37 | $21.30 | -5.04% | 52,826,624 |
| Jan 29, 2018 | $23.37 | $23.54 | $21.87 | $22.43 | -4.10% | 40,231,452 |
| Jan 22, 2018 | $23.76 | $23.81 | $22.75 | $23.39 | -1.22% | 39,069,442 |
| Jan 16, 2018 | $24.07 | $24.07 | $23.47 | $23.68 | -0.67% | 34,187,732 |
| Jan 8, 2018 | $22.97 | $24.21 | $22.60 | $23.84 | +3.65% | 48,121,682 |
| Jan 2, 2018 | $21.66 | $23.64 | $21.41 | $23.00 | +7.13% | 29,707,562 |
| Dec 26, 2017 | $21.81 | $22.15 | $21.47 | $21.47 | -2.45% | 15,630,254 |
| Dec 18, 2017 | $21.72 | $22.57 | $21.60 | $22.01 | +1.80% | 28,698,013 |
| Dec 11, 2017 | $22.02 | $22.52 | $21.42 | $21.62 | -1.91% | 32,464,298 |
| Dec 4, 2017 | $22.43 | $22.65 | $21.60 | $22.04 | -0.63% | 38,398,593 |
| Nov 27, 2017 | $23.61 | $23.88 | $21.68 | $22.18 | -6.81% | 73,390,270 |
| Nov 20, 2017 | $20.80 | $24.22 | $20.12 | $23.80 | +17.30% | 137,103,080 |
| Nov 13, 2017 | $20.01 | $20.45 | $19.75 | $20.29 | +0.79% | 22,708,453 |
| Nov 6, 2017 | $20.12 | $21.08 | $19.85 | $20.13 | +8.75% | 52,868,184 |
| Oct 30, 2017 | $18.35 | $18.57 | $17.85 | $18.51 | +0.38% | 23,540,216 |
| Oct 23, 2017 | $18.70 | $18.88 | $18.24 | $18.44 | +0.16% | 41,090,937 |
| Oct 16, 2017 | $18.30 | $18.52 | $18.11 | $18.41 | +0.71% | 14,932,171 |
| Oct 9, 2017 | $18.31 | $18.55 | $18.23 | $18.28 | +0.44% | 22,942,232 |
| Oct 2, 2017 | $18.21 | $18.72 | $18.14 | $18.20 | +1.68% | 26,184,494 |
| Sep 25, 2017 | $17.78 | $18.23 | $17.49 | $17.90 | +0.17% | 22,023,473 |
| Sep 18, 2017 | $18.42 | $18.67 | $17.79 | $17.87 | -2.56% | 30,177,322 |
| Sep 11, 2017 | $17.44 | $18.56 | $17.22 | $18.34 | +6.32% | 34,267,082 |
| Sep 5, 2017 | $17.62 | $17.96 | $17.20 | $17.25 | -3.36% | 16,939,169 |
| Aug 28, 2017 | $17.07 | $18.00 | $16.84 | $17.85 | +4.69% | 29,899,119 |
| Aug 21, 2017 | $15.65 | $17.48 | $15.50 | $17.05 | +8.95% | 39,260,387 |
| Aug 14, 2017 | $15.59 | $15.99 | $15.47 | $15.65 | +1.69% | 23,252,753 |
| Aug 7, 2017 | $15.60 | $15.81 | $14.87 | $15.39 | -1.03% | 17,175,169 |
| Jul 31, 2017 | $15.60 | $15.88 | $15.41 | $15.55 | -0.26% | 29,202,641 |
| Jul 24, 2017 | $16.26 | $16.37 | $15.50 | $15.59 | -4.06% | 25,739,809 |
| Jul 17, 2017 | $16.64 | $16.65 | $16.00 | $16.25 | -1.99% | 31,802,439 |
| Jul 10, 2017 | $16.09 | $16.61 | $15.91 | $16.58 | +2.79% | 34,935,597 |
| Jul 3, 2017 | $16.67 | $16.71 | $15.92 | $16.13 | -2.36% | 36,515,760 |
| Jun 26, 2017 | $17.68 | $17.89 | $16.37 | $16.52 | -6.51% | 43,275,521 |
| Jun 19, 2017 | $17.49 | $18.18 | $17.35 | $17.67 | +1.96% | 27,585,129 |
| Jun 12, 2017 | $16.87 | $17.84 | $16.57 | $17.33 | +0.41% | 35,014,363 |
| Jun 5, 2017 | $17.59 | $17.93 | $16.90 | $17.26 | -1.88% | 35,655,196 |
| May 30, 2017 | $17.74 | $17.80 | $17.17 | $17.59 | -0.45% | 42,153,431 |
| May 22, 2017 | $16.12 | $17.76 | $15.97 | $17.67 | +10.37% | 63,465,907 |
| May 15, 2017 | $15.62 | $16.26 | $15.25 | $16.01 | +3.09% | 40,088,944 |
| May 8, 2017 | $15.18 | $15.82 | $15.02 | $15.53 | +2.44% | 20,945,015 |
| May 1, 2017 | $15.03 | $15.28 | $14.64 | $15.16 | +0.93% | 24,940,133 |
| Apr 24, 2017 | $15.09 | $15.56 | $14.69 | $15.02 | +0.81% | 35,754,924 |
| Apr 17, 2017 | $14.73 | $15.23 | $14.66 | $14.90 | +1.50% | 20,903,505 |
| Apr 10, 2017 | $15.17 | $15.25 | $14.58 | $14.68 | -3.04% | 30,083,094 |
| Apr 3, 2017 | $15.14 | $15.25 | $14.87 | $15.14 | -0.79% | 38,586,888 |
| Mar 27, 2017 | $15.70 | $15.82 | $15.26 | $15.26 | -4.03% | 30,363,429 |
| Mar 20, 2017 | $16.10 | $16.34 | $15.52 | $15.90 | -1.36% | 34,731,088 |
| Mar 13, 2017 | $16.70 | $16.72 | $15.96 | $16.12 | -1.65% | 29,091,284 |
| Mar 6, 2017 | $16.01 | $16.56 | $15.67 | $16.39 | +1.86% | 30,463,744 |
| Feb 27, 2017 | $16.02 | $16.37 | $15.57 | $16.09 | +0.50% | 47,092,556 |
| Feb 21, 2017 | $15.86 | $16.30 | $15.55 | $16.01 | +1.27% | 18,174,335 |
| Feb 13, 2017 | $15.60 | $15.88 | $15.48 | $15.81 | +2.13% | 16,259,902 |
| Feb 6, 2017 | $15.79 | $15.89 | $15.46 | $15.48 | -1.53% | 18,862,480 |
| Jan 30, 2017 | $14.97 | $15.76 | $14.69 | $15.72 | +4.17% | 29,066,141 |
| Jan 23, 2017 | $14.04 | $15.45 | $13.83 | $15.09 | +6.95% | 37,284,281 |
| Jan 17, 2017 | $14.39 | $14.51 | $14.08 | $14.11 | -2.49% | 9,524,154 |
| Jan 9, 2017 | $14.18 | $14.60 | $14.07 | $14.47 | +2.05% | 19,050,641 |
| Jan 3, 2017 | $13.93 | $14.41 | $13.85 | $14.18 | +2.24% | 15,302,523 |
| Dec 27, 2016 | $14.33 | $14.45 | $13.84 | $13.87 | -3.14% | 10,587,142 |
| Dec 19, 2016 | $14.21 | $14.50 | $14.16 | $14.32 | 0.00% | 14,394,462 |
| Dec 12, 2016 | $14.31 | $14.67 | $14.01 | $14.32 | -0.21% | 19,746,584 |
| Dec 5, 2016 | $13.59 | $14.45 | $13.59 | $14.35 | +2.35% | 28,101,483 |
| Nov 28, 2016 | $14.53 | $14.70 | $13.80 | $14.02 | -4.37% | 25,962,095 |
| Nov 21, 2016 | $14.73 | $15.00 | $14.61 | $14.66 | -0.95% | 20,444,621 |
| Nov 14, 2016 | $12.98 | $14.80 | $12.88 | $14.80 | – | 48,219,772 |
Seasonality
MRVL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.5% | -1.3% | -1.7% | 5.8% | 12.2% | 8.2% | 1.2% | -1.1% | 3.6% | -2.8% | 11.2% | 2.9% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 9 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -7.1% | 3.5% | 21.3% | 66.8% | 24.1% | 45.3% | -37.0% | 12.8% | 24.8% | -25.6% | ||
| 2025 | 2.2% | -18.6% | -32.9% | -5.1% | 3.1% | 28.6% | 3.9% | -21.8% | 33.7% | 11.6% | -4.6% | -4.9% |
| 2024 | 12.4% | 5.8% | -1.1% | -6.9% | 4.4% | 1.6% | -4.1% | 13.8% | -5.4% | 11.2% | 15.7% | 19.2% |
| 2023 | 16.7% | 4.6% | -4.1% | -8.7% | 48.2% | 2.2% | 9.1% | -10.6% | -7.1% | -12.7% | 18.0% | 8.2% |
| 2022 | -18.3% | -4.3% | 4.9% | -18.9% | 1.8% | -26.4% | 28.1% | -15.9% | -8.4% | -7.4% | 17.2% | -20.4% |
| 2021 | 8.2% | -6.2% | 1.5% | -7.6% | 6.8% | 20.8% | 3.8% | 1.1% | -1.4% | 13.7% | 3.9% | 22.9% |
| 2020 | -9.5% | -11.4% | 6.2% | 18.5% | 22.0% | 7.5% | 4.2% | 6.3% | 2.4% | -5.4% | 23.4% | 2.8% |
| 2019 | 14.5% | 7.7% | -0.3% | 26.2% | -10.9% | 7.0% | 10.3% | -8.7% | 4.2% | -2.1% | 8.1% | 0.9% |
| 2018 | 8.7% | 0.7% | -10.3% | -4.5% | 7.4% | -0.5% | -0.3% | -3.0% | -6.7% | -14.7% | -1.8% | 0.9% |
| 2017 | 7.2% | 4.9% | -1.8% | -1.6% | 14.8% | -3.8% | -5.8% | 15.1% | -0.1% | 3.5% | 21.0% | -3.6% |