Marvell Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	84.000	84.000	76.350	78.110	78.084	29,998
2026-04-24	85.000	87.990	80.000	87.990	87.961	26,757
2026-04-23	79.500	83.140	77.920	83.000	82.972	24,953
2026-04-22	72.660	79.500	72.660	79.500	79.474	7,909
2026-04-20	73.790	74.500	72.120	74.150	74.125	4,775
2026-04-17	67.820	70.200	66.430	70.200	70.177	6,718
2026-04-16	66.530	68.790	65.000	68.790	68.767	3,903
2026-04-15	66.000	68.930	65.100	66.950	66.928	23,479
2026-04-14	67.090	68.660	65.660	67.550	67.528	27,634
2026-04-13	66.670	67.190	64.850	67.090	67.068	8,517
2026-04-10	62.070	66.670	62.070	66.670	66.648	20,836
2026-04-09	59.030	63.890	59.000	62.070	62.049	1,233
2026-04-08	59.010	59.030	56.400	57.000	56.960	1,252
2026-04-07	56.860	56.870	55.050	56.120	56.080	1,491
2026-04-06	55.980	57.000	54.720	56.290	56.250	971
2026-04-02	55.000	55.300	52.060	55.230	55.191	2,191
2026-04-01	53.550	55.690	53.140	55.000	54.961	10,688
2026-03-31	50.220	51.690	48.740	51.690	51.653	10,018
2026-03-30	48.370	48.440	45.630	46.220	46.187	710
2026-03-27	51.250	51.650	49.030	50.010	49.975	7,665
2026-03-26	52.170	53.360	51.200	53.360	53.322	5,542
2026-03-25	49.240	51.650	49.240	51.330	51.294	4,581
2026-03-24	47.950	48.900	47.930	48.750	48.716	1,660
2026-03-23	47.050	47.490	46.740	47.420	47.387	175
2026-03-20	47.160	47.530	46.170	46.170	46.137	2,635
2026-03-19	45.660	46.640	45.430	46.480	46.447	630
2026-03-18	46.040	46.290	45.660	45.660	45.628	1,759
2026-03-17	47.860	48.470	47.020	47.090	47.057	609
2026-03-16	46.960	48.630	46.960	47.640	47.606	7,797
2026-03-13	46.310	47.230	45.990	46.760	46.727	1,045
2026-03-12	45.720	46.520	45.720	46.040	46.007	552
2026-03-11	48.790	48.950	46.660	46.660	46.627	2,710
2026-03-10	47.340	49.000	47.340	48.590	48.556	5,975
2026-03-09	47.170	47.810	44.010	47.410	47.377	5,508
2026-03-06	42.300	49.140	42.300	47.170	47.137	51,627
2026-03-05	41.910	41.910	39.920	40.170	40.142	13,351
2026-03-04	40.930	41.110	40.700	40.860	40.831	513
2026-03-03	41.830	41.830	40.810	40.810	40.781	4,371
2026-03-02	41.810	42.800	41.330	41.830	41.800	13,995
2026-02-27	40.740	42.080	40.700	41.810	41.780	1,551
2026-02-26	41.910	41.910	39.920	40.740	40.711	351
2026-02-25	41.090	41.510	41.090	41.390	41.361	265
2026-02-24	40.310	40.820	40.310	40.550	40.521	2,052
2026-02-23	40.880	40.880	39.400	40.130	40.102	20,963
2026-02-20	41.110	41.420	40.890	41.030	41.001	1,627
2026-02-19	41.300	41.330	40.870	41.330	41.301	854
2026-02-18	41.380	42.040	41.290	41.360	41.331	1,966
2026-02-13	40.410	41.760	40.410	40.970	40.941	3,524
2026-02-12	41.110	41.110	40.410	40.830	40.801	1,080
2026-02-11	42.880	42.880	41.200	42.260	42.230	1,349
2026-02-10	42.950	43.130	42.410	42.570	42.540	1,828
2026-02-09	41.670	43.000	41.430	42.570	42.540	12,983
2026-02-06	40.510	42.160	40.130	41.950	41.920	18,597
2026-02-05	38.070	39.180	37.450	38.940	38.913	5,467
2026-02-04	39.590	39.700	37.970	38.760	38.733	205,061
2026-02-03	41.410	41.410	38.200	39.590	39.562	5,324
2026-02-02	41.130	41.590	40.900	41.280	41.251	1,730
2026-01-30	42.000	42.560	41.130	42.240	42.210	1,132
2026-01-29	42.850	43.040	41.130	41.310	41.281	4,818
2026-01-28	43.900	44.140	42.470	42.470	42.440	24,845

← NewerPage 3 of 20 · 1,174 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.