Marvell Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	34.570	34.570	33.640	33.780	33.617	209
2024-02-27	34.470	34.500	34.470	34.500	34.334	180
2024-02-26	33.850	34.320	33.850	34.160	33.995	66
2024-02-23	34.890	35.160	34.050	34.050	33.886	72
2024-02-22	33.990	34.830	33.990	34.830	34.662	473
2024-02-21	31.590	31.850	31.590	31.740	31.587	63
2024-02-20	31.790	31.980	31.790	31.980	31.826	30
2024-02-19	33.180	33.180	33.180	33.180	33.020	3
2024-02-16	33.180	33.180	33.180	33.180	33.020	3
2024-02-15	33.810	33.810	33.810	33.810	33.647	590
2024-02-14	34.140	34.230	34.140	34.170	34.005	148
2024-02-09	35.850	35.850	33.920	34.480	34.314	622
2024-02-08	35.960	35.960	35.850	35.850	35.677	411
2024-02-07	33.570	33.960	33.570	33.960	33.796	4
2024-02-06	32.970	32.970	32.970	32.970	32.811	11
2024-02-05	33.540	33.540	33.540	33.540	33.378	3
2024-02-02	33.810	33.810	33.420	33.420	33.259	59
2024-02-01	32.370	32.850	32.370	32.850	32.692	19
2024-01-31	33.280	33.790	33.200	33.790	33.627	109
2024-01-30	33.960	33.960	33.960	33.960	33.796	15
2024-01-29	33.550	34.320	33.550	34.320	34.154	45
2024-01-26	33.500	33.500	33.500	33.500	33.338	2
2024-01-25	35.000	35.130	34.400	34.600	34.433	305
2024-01-24	35.640	35.670	35.640	35.670	35.498	18
2024-01-23	34.830	34.830	34.830	34.830	34.662	12
2024-01-22	34.880	35.160	34.600	34.960	34.791	907
2024-01-19	34.950	34.950	34.950	34.950	34.781	10
2024-01-18	33.690	33.690	33.690	33.690	33.527	16
2024-01-17	31.920	31.920	31.920	31.920	31.766	3
2024-01-16	32.160	32.610	31.980	32.220	32.065	484
2024-01-15	32.160	32.160	32.160	32.160	32.005	0
2024-01-12	32.150	32.160	32.100	32.160	32.005	24
2024-01-11	31.060	32.150	31.060	32.150	31.995	39
2024-01-10	31.200	31.400	30.900	30.900	30.751	587
2024-01-09	31.250	31.250	31.250	31.250	31.099	10
2024-01-08	29.310	31.200	29.310	31.200	31.049	30
2024-01-05	28.310	29.310	28.310	29.310	29.169	29
2024-01-04	27.580	28.620	27.580	28.620	28.482	6
2024-01-03	28.590	28.590	28.080	28.080	27.925	9
2024-01-02	29.060	29.060	28.620	28.620	28.462	49
2023-12-28	29.730	29.730	29.700	29.700	29.536	15
2023-12-27	29.460	29.580	29.460	29.580	29.416	33
2023-12-26	29.550	29.550	29.550	29.550	29.386	3
2023-12-22	29.170	29.170	29.170	29.170	29.009	19
2023-12-21	29.160	29.160	29.160	29.160	28.999	5
2023-12-20	29.010	29.010	29.010	29.010	28.849	5
2023-12-19	29.070	29.080	28.910	28.950	28.790	47
2023-12-18	29.050	29.430	29.050	29.430	29.267	436
2023-12-15	28.370	29.700	28.370	29.480	29.317	839
2023-12-14	28.410	29.100	28.410	28.950	28.790	773
2023-12-13	27.340	27.750	27.340	27.750	27.596	22
2023-12-12	26.740	26.910	26.740	26.910	26.761	156
2023-12-11	26.840	26.840	26.840	26.840	26.691	55
2023-12-08	26.010	26.100	25.800	26.100	25.956	3,006
2023-12-07	25.400	25.680	25.400	25.680	25.538	32
2023-12-06	24.930	25.120	24.930	24.990	24.852	140
2023-12-05	25.970	25.970	25.010	25.010	24.872	106
2023-12-04	25.010	25.460	25.010	25.460	25.319	172
2023-12-01	25.720	25.980	25.560	25.800	25.657	116,095
2023-11-30	28.000	28.000	27.300	27.300	27.149	54

← NewerPage 12 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.