迈威尔科技公司MRVL · NASDAQ · USD
市场表现
2026-10-30 · NASDAQ · USD$196.40
-21.94 (-10.05%)2025-10-302026-10-30
交易日502 成交量（股）43,190,100.7078 当日区间$190.15 – $207.61
查看两年行情数据
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 成交量（股） |
|---|---|---|---|---|---|
| 2026-10-30 | 205.775 | 207.6143 | 190.15 | 196.4 | 43,190,100.7078 |
| 2026-10-29 | 223 | 225.68 | 214.5638 | 218.34 | 42,037,285 |
| 2026-10-28 | 247.45 | 253.6599 | 246.2214 | 251.65 | 16,342,282.9301 |
| 2026-10-27 | 237.045 | 245.87 | 235.23 | 243.57 | 15,452,802.1437 |
| 2026-10-26 | 229.02 | 238.58 | 223.69 | 233.78 | 14,543,630.983 |
| 2026-10-23 | 223.8 | 231.615 | 221.3822 | 228.51 | 13,039,757.3191 |
| 2026-10-22 | 231.195 | 236.2044 | 220.21 | 223.47 | 24,961,531.9586 |
| 2026-10-21 | 247 | 250.12 | 237.8 | 244.76 | 14,400,569.9867 |
| 2026-10-20 | 232.45 | 243.96 | 226.5201 | 240.42 | 16,744,872.8961 |
| 2026-10-19 | 240 | 246.5799 | 234.8201 | 237.09 | 18,004,495.2702 |
| 2026-10-16 | 235.16 | 237.64 | 226.52 | 227.83 | 21,506,527.4 |
| 2026-10-15 | 231 | 242.55 | 227.31 | 241.24 | 23,900,932.972 |
| 2026-10-14 | 262.49 | 264.3 | 245.1 | 245.28 | 26,083,019.6502 |
| 2026-10-13 | 253.53 | 269.1399 | 248.45 | 268.725 | 18,439,704.0879 |
| 2026-10-12 | 274.5 | 278.0137 | 260.8 | 265.86 | 19,103,968.0766 |
| 2026-10-09 | 279.185 | 283.78 | 267.7025 | 275.28 | 15,082,811.285 |
| 2026-10-08 | 277.6 | 283.9 | 265.79 | 274.66 | 29,199,723.0907 |
| 2026-10-07 | 281.3 | 287.03 | 276.5 | 284.68 | 23,822,347.3245 |
| 2026-10-06 | 275.48 | 277.59 | 274.53 | 276.43 | 15,003,509 |
| 2026-10-05 | 272.89 | 277.62 | 270.98 | 275.31 | 15,268,305 |
| 2026-10-02 | 278 | 280 | 271.587 | 272.29 | 15,905,528.3701 |
| 2026-10-01 | 265.095 | 270.2799 | 257.58 | 268.08 | 19,030,170.6591 |
| 2026-09-30 | 264.65 | 265 | 256.24 | 264.21 | 11,978,925.8174 |
| 2026-09-29 | 258.545 | 264.395 | 256.88 | 263.27 | 17,098,903.5964 |
| 2026-09-28 | 259.65 | 261.7814 | 248.1415 | 251.9 | 16,916,442.4464 |
| 2026-09-25 | 263.56 | 267.4799 | 257.431 | 261.935 | 12,427,878.7008 |
| 2026-09-24 | 254.1 | 261.98 | 252.19 | 258.95 | 13,424,730.6224 |
| 2026-09-23 | 262.36 | 264.97 | 256.22 | 260.9 | 13,683,550.6892 |
| 2026-09-22 | 255.46 | 266 | 254 | 262.36 | 19,926,586.2778 |
| 2026-09-21 | 251.4 | 261.18 | 244.985 | 257.38 | 21,466,198.1411 |
| 2026-09-18 | 242.06 | 244.44 | 235.96 | 244.25 | 23,635,624.0708 |
| 2026-09-17 | 240.07 | 247.89 | 240 | 240.76 | 20,969,942.1208 |
| 2026-09-16 | 226.73 | 233.7699 | 224.58 | 229.71 | 16,377,426.7954 |
| 2026-09-15 | 221.62 | 227.6199 | 220.92 | 221.7 | 12,742,866.1199 |
| 2026-09-14 | 215.81 | 224.1 | 213.6264 | 218.82 | 22,196,834.7274 |
| 2026-09-11 | 234.63 | 240.2 | 229.28 | 236.1 | 17,310,207.1577 |
| 2026-09-10 | 228.03 | 234.49 | 226.15 | 226.96 | 16,467,555.1022 |
| 2026-09-09 | 223.8 | 241.88 | 223.6 | 235.01 | 20,477,871.8636 |
| 2026-09-08 | 227 | 231.8925 | 222.53 | 225.41 | 20,618,225.18 |
| 2026-09-04 | 211.66 | 223.67 | 210.87 | 223.55 | 21,218,082.0845 |
| 2026-09-03 | 204.35 | 212.77 | 201.1021 | 208.83 | 18,768,939.8278 |
| 2026-09-02 | 205.25 | 208.49 | 203.5 | 206.48 | 15,224,843.1605 |
| 2026-09-01 | 205.11 | 210.45 | 200.62 | 210.39 | 22,284,237.6123 |
| 2026-08-31 | 216.295 | 218.2205 | 209.525 | 211.66 | 23,650,755.7738 |
| 2026-08-28 | 225.255 | 228.88 | 215.55 | 216.62 | 48,979,929.6098 |
| 2026-08-27 | 253.44 | 254.6 | 240.38 | 241.45 | 41,014,669.1773 |
| 2026-08-26 | 240 | 245.17 | 236.79 | 245.11 | 17,106,953.2657 |
| 2026-08-25 | 237.375 | 246.7 | 235.93 | 240.38 | 21,347,009.4479 |
| 2026-08-24 | 229.22 | 231.7 | 220.4201 | 229.29 | 18,791,433.6192 |
| 2026-08-21 | 252.39 | 252.52 | 233.28 | 237.04 | 25,526,600.627 |