Marvell Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	24.850	24.850	24.850	24.850	24.609	115
2022-09-12	25.500	25.500	25.500	25.500	25.252	67
2022-09-09	25.650	25.650	25.650	25.650	25.401	68
2022-09-08	24.790	24.840	24.740	24.740	24.500	17
2022-09-06	23.860	23.860	23.660	23.780	23.549	80
2022-09-05	23.940	23.940	23.940	23.940	23.707	0
2022-09-02	23.780	23.940	23.780	23.940	23.707	64
2022-09-01	23.840	23.870	23.820	23.820	23.589	61
2022-08-31	24.430	24.460	24.430	24.460	24.222	124
2022-08-30	24.440	24.440	24.440	24.440	24.203	80
2022-08-29	24.970	24.980	24.950	24.950	24.708	27
2022-08-26	25.900	25.900	25.780	25.780	25.530	66
2022-08-25	26.500	27.810	26.500	27.810	27.540	41
2022-08-24	26.500	26.500	26.470	26.470	26.213	29
2022-08-23	26.280	26.280	26.280	26.280	26.025	59
2022-08-22	26.550	26.550	26.400	26.400	26.144	156
2022-08-19	27.360	27.360	27.360	27.360	27.094	30
2022-08-18	28.600	28.600	28.600	28.600	28.322	23
2022-08-17	27.240	27.240	27.240	27.240	26.975	62
2022-08-16	27.730	27.730	27.730	27.730	27.461	73
2022-08-15	27.960	28.500	27.960	28.500	28.223	35
2022-08-12	28.080	28.080	27.900	27.900	27.629	35
2022-08-11	27.650	27.650	27.650	27.650	27.381	148
2022-08-10	28.130	28.130	28.130	28.130	27.857	184
2022-08-09	26.170	26.170	26.170	26.170	25.916	41
2022-08-08	29.520	29.520	27.900	28.050	27.777	51
2022-08-05	29.520	29.520	29.520	29.520	29.233	346
2022-08-04	29.700	29.700	29.700	29.700	29.411	208
2022-08-03	30.580	30.580	30.580	30.580	30.283	84
2022-08-02	29.640	29.640	29.450	29.450	29.164	90
2022-08-01	28.560	28.560	28.560	28.560	28.283	5
2022-07-29	28.540	28.540	28.540	28.540	28.263	22
2022-07-28	28.030	28.030	28.030	28.030	27.758	89
2022-07-27	27.550	27.980	27.550	27.980	27.708	85
2022-07-26	26.850	26.850	26.240	26.240	25.985	26
2022-07-25	27.000	27.170	27.000	27.170	26.906	131
2022-07-22	28.500	28.500	28.290	28.290	28.015	34
2022-07-21	29.040	29.940	29.040	29.940	29.649	27
2022-07-20	28.620	29.150	28.620	29.150	28.867	91
2022-07-19	28.020	28.020	28.020	28.020	27.748	51
2022-07-18	26.310	26.310	26.310	26.310	26.054	15
2022-07-15	26.020	26.230	26.020	26.230	25.975	40
2022-07-14	25.580	25.580	25.400	25.400	25.153	52
2022-07-13	24.910	24.910	24.910	24.910	24.668	255
2022-07-12	24.750	24.860	24.750	24.860	24.618	208
2022-07-11	24.220	24.220	24.220	24.220	23.985	130
2022-07-08	24.550	24.830	24.550	24.830	24.589	59
2022-07-07	25.050	25.050	25.050	25.050	24.807	72
2022-07-06	23.970	23.970	23.700	23.700	23.449	18
2022-07-05	22.880	22.880	22.880	22.880	22.637	116
2022-07-04	22.390	22.390	22.390	22.390	22.153	0
2022-07-01	22.750	22.750	22.390	22.390	22.153	385
2022-06-30	22.750	22.750	22.750	22.750	22.509	219
2022-06-29	22.800	22.990	22.800	22.990	22.746	58
2022-06-28	23.790	23.790	23.790	23.790	23.538	45
2022-06-27	24.930	25.140	24.920	24.920	24.656	60
2022-06-24	24.930	24.930	24.930	24.930	24.666	221
2022-06-23	23.800	23.800	23.800	23.800	23.548	86
2022-06-22	24.350	24.350	24.060	24.060	23.805	99
2022-06-21	24.230	24.230	24.230	24.230	23.973	90

← NewerPage 18 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.