Marvell Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	28.440	28.830	28.440	28.830	28.650	161
2023-08-30	28.140	28.140	28.110	28.110	27.934	153
2023-08-29	27.300	27.510	27.300	27.330	27.159	546
2023-08-28	25.730	26.850	25.730	26.740	26.573	76
2023-08-25	27.060	27.060	25.930	26.260	26.096	888
2023-08-24	28.010	28.010	28.010	28.010	27.835	23
2023-08-23	29.610	29.900	29.570	29.720	29.534	1,593
2023-08-22	30.300	30.300	29.520	29.520	29.336	94
2023-08-21	29.280	29.880	29.280	29.880	29.693	2,023
2023-08-18	28.440	28.740	28.440	28.620	28.441	1,466
2023-08-17	28.760	28.760	28.640	28.640	28.461	7
2023-08-16	28.980	28.980	28.530	28.650	28.471	159
2023-08-15	29.640	29.640	29.480	29.480	29.296	48,341
2023-08-14	28.510	29.710	28.510	29.640	29.455	639
2023-08-11	28.000	28.050	27.980	28.040	27.865	48,338
2023-08-10	28.650	28.740	28.620	28.720	28.541	250
2023-08-09	30.160	30.160	29.620	29.620	29.435	21
2023-08-08	29.950	30.290	29.950	30.290	30.101	121
2023-08-07	30.800	31.170	30.690	30.990	30.796	10,510
2023-08-04	30.570	31.020	30.370	30.390	30.200	3,221
2023-08-03	29.790	30.660	29.790	30.420	30.230	219
2023-08-02	29.640	30.120	29.610	29.820	29.634	5,036
2023-08-01	31.350	31.700	31.350	31.660	31.462	2,404
2023-07-31	31.200	31.200	30.740	30.740	30.548	65
2023-07-28	30.930	30.930	30.480	30.740	30.548	80
2023-07-27	30.720	30.990	30.150	30.180	29.992	12,812
2023-07-26	29.900	30.210	29.890	30.210	30.021	247
2023-07-25	30.680	30.710	30.470	30.470	30.280	1,006
2023-07-24	30.520	30.520	30.520	30.520	30.329	0
2023-07-21	30.520	30.520	30.520	30.520	30.329	308
2023-07-20	30.540	30.540	30.200	30.430	30.240	243
2023-07-19	31.950	31.950	31.100	31.330	31.134	132
2023-07-18	31.620	31.620	31.620	31.620	31.423	10
2023-07-17	30.870	31.230	30.870	31.230	31.035	23
2023-07-14	31.230	31.230	30.390	30.410	30.220	71
2023-07-13	30.660	31.400	30.660	31.230	31.035	206
2023-07-12	30.420	30.420	29.840	30.230	30.041	174
2023-07-11	29.600	30.150	29.600	30.150	29.962	29
2023-07-10	29.170	29.500	29.170	29.500	29.316	3
2023-07-07	29.020	29.600	28.860	28.980	28.799	272
2023-07-06	28.620	30.990	28.470	29.190	29.008	178
2023-07-05	29.400	29.640	29.070	29.610	29.406	66
2023-07-04	29.980	30.020	29.980	30.020	29.813	201
2023-07-03	28.920	29.060	28.920	29.060	28.860	8
2023-06-30	28.750	28.750	28.750	28.750	28.552	5
2023-06-29	28.520	28.770	28.260	28.400	28.204	195
2023-06-28	29.340	29.500	29.300	29.300	29.098	1,711
2023-06-27	27.750	29.150	27.750	29.150	28.949	258
2023-06-26	27.540	27.990	27.540	27.990	27.797	14
2023-06-23	31.600	31.600	27.110	27.420	27.231	948
2023-06-22	27.800	28.310	27.800	28.310	28.115	20
2023-06-21	28.800	28.800	28.080	28.340	28.145	36
2023-06-20	29.000	29.950	29.000	29.290	29.088	229
2023-06-19	28.500	29.940	25.500	28.990	28.790	339
2023-06-16	30.200	30.900	29.250	29.400	29.197	1,091
2023-06-15	30.000	30.080	29.930	29.960	29.753	22
2023-06-14	30.300	30.300	28.550	30.030	29.823	151
2023-06-13	30.400	30.600	30.240	30.510	30.300	23
2023-06-12	29.790	30.340	29.790	30.140	29.932	20
2023-06-09	29.940	29.940	28.980	29.210	29.009	813

← NewerPage 14 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.