Marvell Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	23.800	23.800	23.800	23.800	23.548	0
2022-06-17	23.800	23.800	23.800	23.800	23.548	129
2022-06-15	24.880	25.140	24.830	25.140	24.874	79
2022-06-14	24.470	24.470	24.470	24.470	24.211	73
2022-06-13	25.000	25.000	25.000	25.000	24.735	159
2022-06-10	26.410	26.410	26.410	26.410	26.130	89
2022-06-09	28.920	28.920	27.850	27.850	27.555	19
2022-06-08	28.680	28.680	28.680	28.680	28.376	50
2022-06-07	29.640	29.680	29.510	29.510	29.197	58
2022-06-06	28.500	28.500	28.500	28.500	28.198	60
2022-06-03	28.680	28.680	28.680	28.680	28.376	1
2022-06-02	29.140	29.140	29.140	29.140	28.831	19
2022-06-01	27.840	27.840	27.840	27.840	27.545	60
2022-05-31	28.020	28.020	28.020	28.020	27.723	48
2022-05-30	29.250	29.250	29.250	29.250	28.940	0
2022-05-27	28.760	29.250	28.760	29.250	28.940	15
2022-05-26	27.150	27.250	27.130	27.250	26.961	53
2022-05-25	25.900	26.150	25.900	26.050	25.774	9
2022-05-24	25.000	25.000	25.000	25.000	24.735	40
2022-05-23	25.800	26.350	25.800	26.350	26.071	60
2022-05-20	25.600	25.600	25.150	25.450	25.180	52
2022-05-19	27.120	27.120	27.120	27.120	26.833	122
2022-05-18	27.180	27.180	27.180	27.180	26.892	65
2022-05-17	28.680	28.860	28.680	28.860	28.554	117
2022-05-16	28.230	28.260	28.020	28.020	27.723	12
2022-05-13	26.360	29.380	26.360	29.190	28.881	172
2022-05-12	26.850	27.500	26.360	26.360	26.081	32
2022-05-11	27.270	27.270	27.000	27.000	26.714	17
2022-05-10	28.800	28.920	28.800	28.920	28.613	30
2022-05-09	28.070	28.070	28.070	28.070	27.772	99
2022-05-06	28.860	28.860	28.860	28.860	28.554	66
2022-05-05	28.740	28.740	28.740	28.740	28.435	171
2022-05-04	30.760	30.760	30.760	30.760	30.434	52
2022-05-03	30.060	30.060	30.060	30.060	29.741	134
2022-05-02	29.160	29.160	29.160	29.160	28.851	0
2022-04-29	29.160	29.160	29.160	29.160	28.851	28
2022-04-28	30.540	30.540	30.410	30.410	30.088	11
2022-04-27	29.100	29.100	28.080	28.080	27.782	6
2022-04-26	28.860	28.860	28.860	28.860	28.554	106
2022-04-25	28.860	28.860	28.860	28.860	28.554	146
2022-04-22	28.230	28.230	27.960	27.960	27.664	248
2022-04-20	29.280	29.390	29.250	29.390	29.078	64
2022-04-19	29.640	29.640	29.640	29.640	29.326	111
2022-04-18	28.920	28.920	28.620	28.620	28.317	265
2022-04-14	28.620	28.620	28.620	28.620	28.317	60
2022-04-13	29.490	29.640	29.460	29.640	29.326	16
2022-04-12	28.710	28.710	28.050	28.050	27.753	16
2022-04-11	28.730	28.860	28.720	28.720	28.416	163
2022-04-08	30.850	31.100	29.880	29.880	29.563	256
2022-04-07	27.000	27.000	27.000	27.000	26.714	86
2022-04-06	31.000	31.950	31.000	31.520	31.166	109
2022-04-05	32.240	32.240	31.780	31.780	31.423	141
2022-04-04	34.560	34.560	33.740	33.740	33.361	288
2022-04-01	34.560	34.560	34.560	34.560	34.172	0
2022-03-31	34.780	34.790	34.560	34.560	34.172	57
2022-03-30	34.750	34.790	33.790	34.790	34.399	237
2022-03-29	36.470	36.470	36.190	36.190	35.783	69
2022-03-28	35.420	35.420	35.420	35.420	35.022	24
2022-03-25	35.560	35.560	35.560	35.560	35.160	0
2022-03-24	35.240	35.560	35.240	35.560	35.160	7

← NewerPage 19 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.