Marvell Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	43.000	43.620	42.910	42.910	42.880	33,210
2026-01-26	42.270	43.740	42.070	42.990	42.960	45,480
2026-01-23	44.180	44.180	42.200	42.390	42.360	13,832
2026-01-22	44.530	45.210	43.690	43.930	43.899	8,235
2026-01-21	42.920	44.830	42.900	44.090	44.059	20,110
2026-01-20	44.000	44.000	42.450	42.920	42.890	1,510
2026-01-19	45.400	45.600	42.680	43.580	43.549	89
2026-01-16	43.960	43.960	43.200	43.240	43.209	4,314
2026-01-15	44.550	44.900	43.840	44.070	44.039	642
2026-01-14	44.640	44.640	42.800	43.150	43.120	23,538
2026-01-13	44.910	45.130	44.490	44.490	44.459	469
2026-01-12	44.150	44.820	44.030	44.660	44.628	386
2026-01-09	45.210	45.310	44.210	44.800	44.768	24,985
2026-01-08	46.000	47.950	44.030	47.950	47.916	34,407
2026-01-07	51.970	51.970	45.560	47.000	46.945	12,226
2026-01-06	50.250	50.540	46.670	47.820	47.764	11,118
2026-01-05	50.470	50.850	48.770	48.770	48.713	2,354
2026-01-02	47.490	48.900	46.950	48.900	48.843	24,019
2025-12-30	47.940	48.180	47.360	47.360	47.304	5,519
2025-12-29	47.570	47.920	47.090	47.740	47.684	11,387
2025-12-26	48.390	48.390	47.730	48.350	48.293	1,074
2025-12-23	47.280	48.790	47.280	48.390	48.333	17,248
2025-12-22	47.610	47.950	47.450	47.450	47.394	1,360
2025-12-19	46.900	46.960	46.370	46.800	46.745	25,957
2025-12-18	46.510	47.500	45.830	47.500	47.444	16,978
2025-12-17	46.500	47.800	44.810	44.980	44.927	16,543
2025-12-16	45.650	45.740	45.020	45.740	45.686	5,785
2025-12-15	45.660	46.160	45.240	45.930	45.876	1,949
2025-12-12	46.420	46.540	45.660	45.660	45.606	7,565
2025-12-11	49.270	49.270	47.360	48.420	48.363	3,030
2025-12-10	49.500	50.590	49.500	50.590	50.531	5,482
2025-12-09	50.640	50.640	47.900	48.670	48.613	8,803
2025-12-08	53.680	53.680	48.500	51.000	50.940	43,096
2025-12-05	54.740	54.740	52.510	53.710	53.647	2,940
2025-12-04	52.690	53.060	51.660	52.040	51.979	4,787
2025-12-03	53.610	54.790	51.000	52.930	52.868	43,197
2025-12-02	50.240	50.250	49.190	49.600	49.542	1,720
2025-12-01	47.240	50.010	47.010	48.940	48.883	709
2025-11-28	47.260	47.810	47.260	47.640	47.584	1,659
2025-11-27	46.480	49.750	44.160	47.240	47.185	402
2025-11-26	45.670	47.480	45.370	47.140	47.085	4,334
2025-11-25	45.410	45.410	43.860	44.850	44.797	4,445
2025-11-24	42.250	44.960	42.250	44.960	44.907	11,913
2025-11-21	41.500	42.250	40.150	42.250	42.200	6,565
2025-11-19	42.000	43.460	41.960	43.370	43.319	7,254
2025-11-18	43.300	43.300	41.880	42.070	42.021	95,739
2025-11-17	45.910	45.910	43.690	43.930	43.879	1,455
2025-11-14	44.610	46.690	44.500	45.700	45.646	1,688
2025-11-13	45.240	46.490	45.190	46.110	46.056	3,659
2025-11-12	47.600	48.800	47.240	47.440	47.384	7,491
2025-11-11	48.530	48.530	46.970	47.300	47.245	4,749
2025-11-10	49.950	50.010	49.240	49.540	49.482	3,014
2025-11-07	49.240	49.280	45.510	47.840	47.784	9,041
2025-11-06	53.000	53.000	50.100	50.520	50.461	6,887
2025-11-05	47.300	50.940	47.260	50.110	50.051	6,613
2025-11-04	47.400	48.250	47.250	47.840	47.784	1,727
2025-11-03	50.880	53.600	48.350	48.500	48.443	6,344
2025-10-31	50.070	52.240	49.700	50.140	50.081	14,419
2025-10-30	48.420	48.420	48.110	48.390	48.333	850
2025-10-29	48.000	48.560	48.000	48.370	48.313	5,069

← NewerPage 4 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.