Marvell Technology Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	38.480	38.480	38.480	38.480	38.316	0
2024-05-23	38.530	38.690	38.480	38.480	38.316	20
2024-05-22	38.060	38.060	38.060	38.060	37.898	0
2024-05-21	38.060	38.060	38.060	38.060	37.898	0
2024-05-20	37.640	38.060	37.640	38.060	37.898	1,177
2024-05-17	37.640	37.640	37.640	37.640	37.479	1
2024-05-16	36.960	38.150	36.960	37.920	37.758	751
2024-05-15	35.190	35.190	35.190	35.190	35.040	3
2024-05-14	35.770	35.770	35.770	35.770	35.617	0
2024-05-13	35.770	35.770	35.770	35.770	35.617	5
2024-05-10	35.160	35.160	35.160	35.160	35.010	1
2024-05-09	34.680	34.680	34.680	34.680	34.532	0
2024-05-08	34.650	34.680	34.650	34.680	34.532	3,067
2024-05-07	35.060	35.060	35.060	35.060	34.910	120
2024-05-06	34.620	34.620	34.620	34.620	34.472	0
2024-05-03	34.560	34.620	34.560	34.620	34.472	2
2024-05-02	34.170	34.170	34.050	34.050	33.905	2
2024-04-30	35.040	35.040	34.720	34.720	34.572	527
2024-04-29	35.520	35.560	35.320	35.560	35.408	17
2024-04-26	35.460	35.460	35.460	35.460	35.309	12
2024-04-25	34.200	34.420	34.200	34.420	34.273	980
2024-04-24	33.060	33.060	33.060	33.060	32.919	0
2024-04-23	33.060	33.060	33.060	33.060	32.919	89
2024-04-22	32.480	32.610	32.400	32.610	32.471	42
2024-04-19	34.140	34.140	32.910	33.000	32.859	851
2024-04-18	36.180	36.180	34.350	34.350	34.203	172
2024-04-17	36.100	36.100	36.100	36.100	35.946	0
2024-04-16	36.000	36.180	35.950	36.100	35.946	755
2024-04-15	36.000	36.000	36.000	36.000	35.846	1
2024-04-12	36.070	36.070	36.070	36.070	35.916	0
2024-04-11	34.840	36.240	34.840	36.070	35.916	5,878
2024-04-10	36.210	36.210	36.210	36.210	36.035	1
2024-04-09	36.080	36.680	36.080	36.430	36.254	3,400
2024-04-08	36.530	36.530	36.080	36.080	35.906	711
2024-04-05	36.200	36.520	36.200	36.520	36.344	240
2024-04-04	37.200	37.200	35.850	35.880	35.707	1,160
2024-04-03	37.120	37.120	36.570	36.570	36.394	438
2024-04-02	36.280	37.120	36.280	37.120	36.941	1,689
2024-04-01	35.510	37.100	35.510	36.920	36.742	8,161
2024-03-28	35.790	36.000	35.440	35.440	35.269	115
2024-03-27	35.640	36.000	35.640	36.000	35.826	8,902
2024-03-26	33.400	34.230	33.400	33.940	33.776	857
2024-03-25	32.850	32.880	32.640	32.880	32.721	1,336
2024-03-22	33.240	33.240	33.210	33.210	33.050	3,500
2024-03-21	33.510	34.070	33.510	34.070	33.906	1,842
2024-03-20	32.700	32.700	32.700	32.700	32.542	171
2024-03-19	33.840	33.840	32.110	32.110	31.955	302
2024-03-18	34.000	34.000	33.840	33.840	33.677	20
2024-03-15	33.480	33.780	33.480	33.780	33.617	41
2024-03-14	33.080	33.210	32.900	32.900	32.741	1,368
2024-03-13	34.720	34.720	33.760	33.760	33.597	1,759
2024-03-12	35.040	36.080	35.040	35.530	35.359	412
2024-03-11	37.840	37.840	35.380	35.760	35.587	5,736
2024-03-08	42.100	42.100	37.700	37.840	37.657	9,626
2024-03-07	40.280	42.320	40.280	42.320	42.116	2,795
2024-03-06	40.400	40.710	39.640	40.240	40.046	6,670
2024-03-05	39.440	39.440	38.640	38.640	38.454	4,143
2024-03-04	38.840	39.440	38.760	39.440	39.250	625
2024-03-01	36.800	38.480	36.720	38.200	38.016	1,959
2024-02-29	35.050	35.460	35.050	35.460	35.289	315

← NewerPage 11 of 20 · 1,175 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.0218 USD
2026-07-09	0.0213 USD
2026-04-09	0.0213 USD
2026-01-08	0.0219 USD
2025-10-09	0.0216 USD
2025-07-10	0.0226 USD
2025-04-10	0.0232 USD
2025-01-09	0.0245 USD
2024-10-10	0.0226 USD
2024-07-11	0.0221 USD
2024-04-11	0.0203 USD
2024-01-04	0.0201 USD
2023-10-05	0.0198 USD
2023-07-06	0.0194 USD
2023-04-05	0.0204 USD
2023-01-05	0.0207 USD
2022-10-06	0.0215 USD
2022-07-07	0.0212 USD
2022-04-07	0.0203 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.