Marvell Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	27.750	27.750	27.420	27.420	27.268	283
2023-11-28	26.820	27.180	26.720	27.180	27.030	119
2023-11-27	27.280	27.480	27.280	27.400	27.248	16
2023-11-24	27.480	27.510	27.480	27.510	27.358	58
2023-11-23	27.100	27.100	27.100	27.100	26.950	1
2023-11-22	26.980	27.660	26.980	27.120	26.970	119
2023-11-21	27.300	27.300	26.730	26.730	26.582	2
2023-11-20	27.300	27.300	27.300	27.300	27.149	6
2023-11-17	27.000	27.390	27.000	27.270	27.119	2,972
2023-11-16	27.270	27.270	26.300	26.510	26.363	22
2023-11-14	27.120	27.960	27.120	27.810	27.656	648
2023-11-13	25.830	26.190	25.830	26.190	26.045	238
2023-11-10	26.550	27.060	26.070	26.970	26.821	1,144
2023-11-09	26.550	26.550	26.550	26.550	26.403	209
2023-11-08	25.180	25.440	25.180	25.440	25.299	1,019
2023-11-07	25.050	25.050	25.050	25.050	24.911	91
2023-11-06	25.230	25.230	24.930	25.050	24.911	158
2023-11-03	25.360	25.360	25.360	25.360	25.220	30
2023-11-01	23.420	23.720	23.230	23.710	23.579	676
2023-10-31	23.360	23.780	23.360	23.750	23.619	12
2023-10-30	23.520	23.780	23.440	23.780	23.648	71
2023-10-27	24.120	24.120	23.620	23.620	23.489	33
2023-10-26	23.780	23.780	23.640	23.640	23.509	74
2023-10-25	23.930	23.930	23.560	23.740	23.609	82
2023-10-24	24.800	24.800	24.740	24.740	24.603	584
2023-10-23	24.540	24.800	24.540	24.800	24.663	174
2023-10-20	25.020	25.020	25.020	25.020	24.881	6
2023-10-19	26.090	26.090	25.710	25.710	25.568	14
2023-10-18	25.880	25.880	25.880	25.880	25.737	10
2023-10-17	26.810	26.810	26.810	26.810	26.662	92
2023-10-16	26.910	27.040	26.880	27.040	26.890	1,608
2023-10-13	27.150	27.150	26.730	26.900	26.751	855
2023-10-11	27.910	27.910	27.600	27.600	27.447	102
2023-10-10	28.020	28.260	27.750	27.750	27.596	434
2023-10-09	28.000	28.050	28.000	28.050	27.895	66
2023-10-06	28.010	28.010	28.010	28.010	27.855	22
2023-10-05	27.750	27.750	27.750	27.750	27.596	0
2023-10-04	27.750	27.750	27.750	27.750	27.577	49
2023-10-03	26.970	26.970	26.700	26.700	26.533	8,650
2023-10-02	27.630	27.630	27.430	27.470	27.298	11,835
2023-09-29	27.270	27.330	27.180	27.240	27.070	1,253
2023-09-28	27.540	27.600	27.270	27.270	27.100	74
2023-09-27	26.280	26.610	26.280	26.610	26.444	241
2023-09-26	25.720	25.720	25.720	25.720	25.559	21
2023-09-25	25.970	25.970	25.880	25.880	25.718	2,957
2023-09-22	26.010	26.010	26.010	26.010	25.848	2
2023-09-21	26.170	26.170	25.680	25.680	25.520	35,149
2023-09-20	26.140	26.280	25.840	25.860	25.699	5,121
2023-09-19	25.930	26.430	25.930	26.310	26.146	252
2023-09-18	26.990	26.990	26.320	26.430	26.265	21,113
2023-09-15	27.040	27.040	26.460	26.460	26.295	14
2023-09-14	27.260	27.450	27.060	27.240	27.070	1,276
2023-09-13	27.400	27.480	27.220	27.270	27.100	3,482
2023-09-12	28.080	28.080	27.690	27.690	27.517	333
2023-09-11	27.690	27.780	27.190	27.780	27.607	3,305
2023-09-08	27.910	28.080	27.690	27.690	27.517	18
2023-09-06	28.560	28.560	28.110	28.270	28.093	42,781
2023-09-05	28.890	29.010	28.820	28.870	28.690	2,213
2023-09-04	28.890	28.890	28.890	28.890	28.710	5
2023-09-01	28.620	28.620	28.460	28.550	28.372	56

← NewerPage 13 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.