Marvell Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	30.500	30.800	29.350	29.350	29.148	107
2023-06-06	28.990	29.500	28.930	29.020	28.820	114
2023-06-02	29.460	29.730	29.460	29.640	29.436	228
2023-06-01	29.720	31.080	29.720	30.600	30.389	1,727
2023-05-31	31.590	31.590	29.730	29.740	29.535	1,408
2023-05-30	34.000	34.320	31.120	32.000	31.779	3,864
2023-05-29	30.000	30.000	30.000	30.000	29.793	1
2023-05-26	30.120	32.310	30.120	32.310	32.087	3,733
2023-05-25	23.580	24.810	23.570	24.810	24.639	117
2023-05-24	22.500	22.500	22.500	22.500	22.345	2
2023-05-23	23.210	23.300	23.100	23.250	23.090	312
2023-05-22	22.940	23.160	22.900	23.060	22.901	249
2023-05-19	22.320	22.320	22.320	22.320	22.166	0
2023-05-18	21.840	22.420	21.820	22.320	22.166	899
2023-05-17	21.240	21.600	21.240	21.600	21.451	254
2023-05-16	20.770	20.770	20.770	20.770	20.627	10
2023-05-15	20.530	20.620	20.400	20.460	20.319	182
2023-05-12	20.120	20.120	20.120	20.120	19.981	0
2023-05-11	20.120	20.120	20.120	20.120	19.981	0
2023-05-10	20.180	20.260	19.880	20.120	19.981	437
2023-05-09	20.550	20.550	20.550	20.550	20.408	0
2023-05-08	20.550	20.550	20.550	20.550	20.408	10
2023-05-05	19.960	20.440	19.900	20.340	20.200	199
2023-05-04	19.760	19.760	19.520	19.650	19.515	97
2023-05-03	19.580	20.040	19.540	19.710	19.574	132
2023-05-02	20.000	20.000	19.740	19.860	19.723	23
2023-04-28	19.500	19.670	19.500	19.650	19.515	203
2023-04-27	19.290	19.290	19.290	19.290	19.157	10
2023-04-26	19.180	19.180	19.180	19.180	19.048	11
2023-04-25	19.020	19.020	18.840	18.890	18.760	80
2023-04-24	21.170	21.170	21.170	21.170	21.024	0
2023-04-20	21.170	21.170	21.170	21.170	21.024	0
2023-04-19	21.170	21.170	21.170	21.170	21.024	0
2023-04-18	21.000	21.170	21.000	21.170	21.024	14
2023-04-17	19.700	20.010	19.700	19.930	19.793	31
2023-04-14	20.350	20.350	19.740	19.740	19.604	52
2023-04-13	19.720	20.060	19.690	20.040	19.902	1,472
2023-04-12	20.090	20.090	20.090	20.090	19.951	0
2023-04-11	20.090	20.090	20.090	20.090	19.951	1
2023-04-10	21.150	21.150	20.390	20.460	20.319	1,502
2023-04-06	21.380	21.380	21.380	21.380	21.233	0
2023-04-05	21.380	21.380	21.380	21.380	21.233	0
2023-04-04	21.380	21.380	21.380	21.380	21.212	0
2023-04-03	21.230	21.660	21.180	21.380	21.212	336
2023-03-31	22.340	22.340	22.340	22.340	22.165	0
2023-03-30	22.340	22.340	22.340	22.340	22.165	6
2023-03-29	21.700	21.700	21.700	21.700	21.530	20
2023-03-28	20.470	20.890	20.460	20.760	20.597	5,644
2023-03-27	21.620	21.700	21.470	21.700	21.530	3
2023-03-24	21.360	21.360	21.360	21.360	21.193	1
2023-03-23	22.300	22.300	22.100	22.100	21.927	4,510
2023-03-22	21.700	21.700	21.700	21.700	21.530	0
2023-03-21	21.700	21.700	21.700	21.700	21.530	10
2023-03-20	21.050	21.120	20.750	21.000	20.835	58
2023-03-17	21.240	21.260	21.020	21.210	21.044	59
2023-03-16	20.780	21.110	20.780	21.110	20.945	41
2023-03-15	19.930	19.930	19.930	19.930	19.774	1
2023-03-14	20.270	20.270	20.000	20.000	19.843	9,340
2023-03-13	20.200	20.360	19.700	20.120	19.962	250
2023-03-10	20.150	20.200	20.130	20.200	20.042	30

← NewerPage 15 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.