Marvell Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	22.220	22.220	21.160	21.160	20.994	371
2023-03-08	21.260	21.940	21.260	21.920	21.748	3,155
2023-03-07	21.670	21.830	21.230	21.280	21.113	140
2023-03-06	22.840	24.010	21.680	21.760	21.589	3,053
2023-03-03	22.440	22.980	21.920	22.760	22.582	8,785
2023-03-02	23.760	24.050	23.760	24.050	23.861	26
2023-03-01	23.660	23.680	23.520	23.580	23.395	316
2023-02-28	23.160	23.860	23.160	23.660	23.475	455
2023-02-27	22.960	23.280	22.960	23.160	22.978	96
2023-02-24	22.910	22.910	22.770	22.770	22.591	62
2023-02-23	22.630	23.240	22.630	23.240	23.058	3,315
2023-02-22	22.120	22.200	22.100	22.200	22.026	438
2023-02-17	22.870	22.920	22.830	22.920	22.740	58
2023-02-16	24.400	24.400	24.400	24.400	24.209	10
2023-02-15	24.530	24.530	23.700	24.360	24.169	343
2023-02-14	23.810	24.530	23.760	24.530	24.338	104
2023-02-13	23.640	23.670	23.500	23.640	23.455	282
2023-02-10	22.960	23.380	22.950	23.200	23.018	1,007
2023-02-08	23.900	23.910	23.480	23.570	23.385	140
2023-02-07	23.720	24.180	23.720	24.180	23.990	1,350
2023-02-06	23.980	23.980	23.260	23.260	23.078	261
2023-02-03	24.300	24.550	23.990	23.990	23.802	107
2023-02-02	23.320	24.520	23.320	24.300	24.109	68
2023-02-01	21.640	23.300	21.640	23.300	23.117	3
2023-01-31	21.630	21.640	21.630	21.640	21.470	20
2023-01-30	21.680	21.680	21.680	21.680	21.510	320
2023-01-27	22.750	22.770	22.710	22.710	22.532	338
2023-01-26	22.380	22.380	22.290	22.290	22.115	8
2023-01-25	21.650	21.650	21.650	21.650	21.480	510
2023-01-24	21.780	21.940	21.780	21.790	21.619	3,826
2023-01-23	21.570	22.140	21.570	22.010	21.837	57
2023-01-20	20.060	20.520	20.060	20.490	20.329	507
2023-01-19	20.380	20.380	20.330	20.330	20.171	14
2023-01-18	20.920	21.020	20.920	20.960	20.796	366
2023-01-17	20.650	20.920	20.650	20.920	20.756	8
2023-01-16	20.900	20.900	20.900	20.900	20.736	0
2023-01-13	20.390	20.900	20.270	20.900	20.736	4,252
2023-01-12	20.060	20.250	20.050	20.080	19.923	514
2023-01-11	19.530	19.840	19.530	19.840	19.684	229
2023-01-10	19.210	19.400	19.140	19.300	19.149	9,229
2023-01-09	20.100	20.100	19.500	19.500	19.347	685
2023-01-06	18.840	19.060	18.840	19.060	18.911	112
2023-01-05	18.840	18.840	18.840	18.840	18.692	112
2023-01-04	20.120	20.260	19.880	19.920	19.743	818
2023-01-03	20.330	20.330	19.600	19.600	19.426	770
2023-01-02	19.640	19.640	19.640	19.640	19.466	0
2022-12-29	19.640	19.760	19.440	19.640	19.466	3,239
2022-12-28	18.540	18.570	18.490	18.490	18.326	7
2022-12-27	19.100	19.100	19.100	19.100	18.931	98
2022-12-26	19.240	19.240	19.240	19.240	19.069	0
2022-12-23	19.160	19.240	19.160	19.240	19.069	19
2022-12-22	19.190	19.190	19.190	19.190	19.020	25
2022-12-21	20.040	20.040	20.040	20.040	19.862	8
2022-12-20	19.320	19.760	19.320	19.760	19.585	3,948
2022-12-19	20.200	20.540	20.180	20.180	20.001	521
2022-12-16	17.410	17.410	17.410	17.410	17.256	71
2022-12-15	22.740	22.740	22.740	22.740	22.538	0
2022-12-14	22.740	22.740	22.740	22.740	22.538	23
2022-12-13	22.800	22.800	22.800	22.800	22.598	14
2022-12-12	22.500	22.670	22.500	22.670	22.469	82

← NewerPage 16 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.