Marvell Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	102.27	108.93	101.76	106.90	106.88	16,745
2026-07-21	104.69	106.88	103.20	105.88	105.86	36,219
2026-07-20	98.940	102.64	98.000	99.500	99.485	69,262
2026-07-17	92.810	99.210	91.350	94.710	94.696	54,065
2026-07-16	101.18	102.95	95.180	95.550	95.536	69,490
2026-07-15	113.41	113.69	102.39	105.68	105.66	190,222
2026-07-14	117.00	117.40	111.34	112.41	112.39	48,090
2026-07-13	116.87	117.05	110.84	112.00	111.98	158,455
2026-07-10	122.27	123.35	118.69	122.87	122.85	95,724
2026-07-09	125.00	129.26	123.63	125.38	125.36	6,000
2026-07-08	117.00	121.98	116.00	117.83	117.79	24,642
2026-07-07	122.00	122.00	114.91	119.00	118.96	61,895
2026-07-06	132.16	134.50	128.40	128.40	128.36	21,584
2026-07-03	130.66	133.90	128.16	130.99	130.95	10,810
2026-07-02	142.64	142.82	123.79	127.60	127.56	84,653
2026-07-01	152.00	152.00	141.62	141.62	141.57	28,435
2026-06-30	143.98	154.86	142.10	154.84	154.79	51,297
2026-06-29	136.87	144.01	130.00	144.01	143.96	116,448
2026-06-26	137.02	141.58	135.26	135.50	135.45	114,292
2026-06-25	150.49	151.56	137.21	144.72	144.67	135,319
2026-06-24	149.18	149.18	137.10	145.01	144.96	197,888
2026-06-23	144.79	150.57	143.01	144.20	144.15	25,834
2026-06-22	162.50	163.65	153.36	160.09	160.04	157,701
2026-06-19	164.91	167.00	157.07	166.50	166.44	7,072
2026-06-18	157.67	171.15	156.37	165.11	165.06	164,744
2026-06-17	146.22	155.74	143.66	152.69	152.64	56,064
2026-06-16	152.35	160.66	143.28	143.28	143.23	64,400
2026-06-15	147.80	158.51	145.34	156.00	155.95	84,763
2026-06-12	139.10	145.91	136.20	145.71	145.66	39,071
2026-06-11	136.51	143.69	133.66	143.58	143.53	60,962
2026-06-10	134.00	141.10	130.90	132.13	132.09	46,210
2026-06-09	153.01	155.31	127.64	138.02	137.97	330,943
2026-06-08	149.91	158.17	146.00	149.99	149.94	173,962
2026-06-05	153.05	155.23	138.90	142.21	142.16	91,326
2026-06-03	161.19	163.33	149.24	153.21	153.16	157,017
2026-06-02	129.00	145.00	127.00	145.00	144.95	127,542
2026-06-01	101.06	113.09	99.840	111.49	111.45	19,293
2026-05-29	105.04	105.50	101.31	104.99	104.96	53,262
2026-05-28	104.79	105.14	98.330	104.00	103.97	34,398
2026-05-27	116.90	116.90	99.590	99.970	99.937	101,866
2026-05-26	105.99	108.12	100.82	105.65	105.61	30,448
2026-05-25	103.99	105.00	97.150	104.69	104.66	2,737
2026-05-22	98.500	102.96	96.770	102.96	102.93	6,551
2026-05-21	94.940	98.470	94.420	97.870	97.837	9,286
2026-05-20	93.000	97.000	91.790	94.000	93.969	18,535
2026-05-19	91.340	91.420	82.480	89.500	89.470	16,384
2026-05-18	91.520	92.200	82.990	83.560	83.532	31,691
2026-05-15	86.600	91.910	86.500	90.600	90.570	19,097
2026-05-14	90.160	95.320	88.670	93.500	93.469	9,791
2026-05-13	82.610	89.590	82.560	88.400	88.371	6,448
2026-05-12	80.700	81.970	77.460	81.500	81.473	25,034
2026-05-11	79.540	85.360	79.540	84.400	84.372	4,369
2026-05-08	81.360	83.500	80.580	82.000	81.973	6,169
2026-05-07	83.890	83.890	78.090	79.080	79.054	8,829
2026-05-06	83.550	86.480	82.410	84.100	84.072	3,526
2026-05-05	82.870	85.000	81.210	82.720	82.692	9,806
2026-05-04	84.000	84.000	81.030	81.680	81.653	8,017
2026-04-30	80.710	84.000	78.490	84.000	83.972	7,957
2026-04-29	78.080	81.430	76.000	81.430	81.403	6,024
2026-04-28	74.140	79.000	73.330	79.000	78.974	4,758

← NewerPage 2 of 5 · 247 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.