Marvell Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	21.740	21.900	21.740	21.900	21.706	40
2022-12-08	21.740	21.740	21.740	21.740	21.547	446
2022-12-07	21.030	21.030	21.030	21.030	20.843	371
2022-12-06	21.620	21.680	21.620	21.680	21.488	105
2022-12-05	22.470	22.470	22.470	22.470	22.271	485
2022-12-02	23.240	23.240	23.240	23.240	23.034	379
2022-12-01	23.580	23.580	23.410	23.500	23.292	57
2022-11-30	23.460	23.580	23.450	23.580	23.371	138
2022-11-29	22.640	22.640	22.640	22.640	22.439	134
2022-11-28	23.420	23.420	23.420	23.420	23.212	0
2022-11-25	23.420	23.420	23.420	23.420	23.212	6
2022-11-24	23.550	23.550	23.550	23.550	23.341	0
2022-11-23	23.470	23.550	23.440	23.550	23.341	4
2022-11-22	22.660	22.660	22.660	22.660	22.459	124
2022-11-21	22.160	22.160	22.160	22.160	21.963	91
2022-11-18	23.660	23.700	23.650	23.700	23.490	47
2022-11-17	23.570	23.570	23.570	23.570	23.361	27
2022-11-16	22.680	22.730	22.680	22.730	22.528	114
2022-11-14	22.750	22.920	22.750	22.920	22.717	47
2022-11-11	23.020	23.150	23.020	23.150	22.945	49
2022-11-10	22.530	22.530	22.530	22.530	22.330	236
2022-11-09	19.090	19.090	19.090	19.090	18.921	29
2022-11-08	20.240	20.430	20.240	20.400	20.219	24
2022-11-07	20.180	20.240	20.180	20.240	20.060	90
2022-11-04	19.520	19.520	19.520	19.520	19.347	112
2022-11-03	19.400	19.400	19.400	19.400	19.228	114
2022-11-01	20.470	20.470	20.470	20.470	20.288	312
2022-10-31	20.660	20.660	20.660	20.660	20.477	149
2022-10-28	21.620	21.620	21.620	21.620	21.428	408
2022-10-27	21.360	21.360	21.360	21.360	21.171	449
2022-10-26	20.670	20.670	20.670	20.670	20.487	61
2022-10-25	21.580	21.580	21.580	21.580	21.389	54
2022-10-24	20.310	20.310	20.240	20.240	20.060	119
2022-10-21	20.240	20.240	20.240	20.240	20.060	236
2022-10-20	19.960	19.960	19.960	19.960	19.783	132
2022-10-19	19.980	19.980	19.980	19.980	19.803	13
2022-10-18	19.720	19.720	19.720	19.720	19.545	22
2022-10-17	19.960	20.030	19.950	20.030	19.852	25
2022-10-14	19.920	19.920	19.920	19.920	19.743	63
2022-10-13	20.490	20.660	20.490	20.660	20.477	37
2022-10-11	20.180	20.180	20.060	20.100	19.922	98
2022-10-10	20.910	21.070	20.900	21.070	20.883	20
2022-10-07	22.180	22.180	22.180	22.180	21.983	11
2022-10-06	24.800	24.960	24.800	24.900	24.679	72
2022-10-05	25.220	25.220	25.220	25.220	24.975	8
2022-10-04	24.170	24.170	24.110	24.110	23.876	2
2022-10-03	23.180	23.280	23.120	23.120	22.895	209
2022-09-30	22.940	23.780	22.940	23.250	23.024	198
2022-09-29	22.940	22.940	22.940	22.940	22.717	123
2022-09-28	23.800	23.860	23.800	23.860	23.628	20
2022-09-27	23.430	23.510	23.430	23.480	23.252	16
2022-09-26	23.300	23.300	23.300	23.300	23.074	150
2022-09-23	22.520	22.520	22.520	22.520	22.301	150
2022-09-22	22.530	22.530	22.530	22.530	22.311	41
2022-09-21	24.230	24.230	23.920	23.920	23.688	119
2022-09-20	23.350	23.560	23.350	23.560	23.331	90
2022-09-19	23.880	23.980	23.880	23.980	23.747	95
2022-09-16	24.180	24.180	24.180	24.180	23.945	15
2022-09-15	24.370	24.390	24.320	24.320	24.084	104
2022-09-14	24.740	24.740	24.740	24.740	24.500	228

← NewerPage 17 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.