Marvell Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	47.670	48.000	47.430	47.790	47.734	6,841
2025-10-27	46.500	47.990	46.140	47.390	47.334	6,180
2025-10-24	45.230	46.280	44.890	45.630	45.577	2,275
2025-10-23	43.680	44.780	43.680	44.570	44.518	3,438
2025-10-22	44.510	44.780	43.130	43.730	43.679	5,545
2025-10-21	44.990	45.500	44.860	45.230	45.177	5,551
2025-10-20	46.670	46.800	46.000	46.300	46.246	23,651
2025-10-17	47.340	48.310	46.780	47.370	47.314	5,292
2025-10-16	48.700	49.030	47.560	47.960	47.904	1,464
2025-10-15	48.260	48.740	47.160	48.430	48.373	5,565
2025-10-14	48.140	48.620	46.930	47.330	47.275	3,859
2025-10-13	48.500	49.000	48.050	48.740	48.683	4,815
2025-10-10	50.120	51.100	47.400	47.970	47.914	4,347
2025-10-09	50.600	50.600	48.580	49.290	49.232	6,238
2025-10-08	46.360	49.160	46.360	49.050	48.971	4,489
2025-10-07	47.990	47.990	46.020	46.510	46.435	446
2025-10-06	47.050	47.950	47.000	47.000	46.924	12,650
2025-10-03	46.180	46.190	45.790	45.950	45.876	9,805
2025-10-02	45.250	46.750	45.250	46.230	46.155	1,894
2025-10-01	44.000	44.500	43.540	44.500	44.428	8,656
2025-09-30	43.650	44.540	43.650	44.540	44.468	3,360
2025-09-29	43.660	45.160	43.660	43.920	43.849	12,672
2025-09-26	44.200	44.620	43.820	44.550	44.478	2,561
2025-09-25	41.500	45.150	40.880	45.080	45.007	21,185
2025-09-24	41.350	43.450	40.780	42.840	42.771	17,291
2025-09-23	40.210	40.500	39.300	39.460	39.396	9,591
2025-09-22	39.200	40.540	39.200	40.360	40.295	10,646
2025-09-19	39.600	40.020	39.220	39.220	39.157	1,101
2025-09-18	38.500	39.800	38.500	39.720	39.656	15,149
2025-09-17	36.670	38.140	36.670	37.880	37.819	1,942
2025-09-16	35.940	36.560	35.850	36.540	36.481	18,730
2025-09-15	35.550	36.010	35.550	35.760	35.702	3,084
2025-09-12	36.400	36.400	35.840	36.100	36.042	1,722
2025-09-11	36.120	36.520	35.760	35.920	35.862	6,995
2025-09-10	36.200	36.600	36.120	36.120	36.062	6,755
2025-09-09	36.200	36.640	35.680	36.240	36.182	5,339
2025-09-08	34.560	35.840	34.560	35.840	35.782	5,458
2025-09-05	34.510	34.640	33.850	34.410	34.355	9,383
2025-09-04	33.870	35.280	33.600	34.870	34.814	3,114
2025-09-03	35.640	35.640	33.720	33.980	33.925	10,353
2025-09-02	34.630	35.280	34.110	35.280	35.223	1,540
2025-09-01	35.200	35.200	34.280	34.280	34.225	1,179
2025-08-29	35.820	36.000	34.160	34.280	34.225	59,620
2025-08-28	41.050	42.320	40.600	42.320	42.252	8,195
2025-08-27	40.560	40.760	40.420	40.600	40.535	467
2025-08-26	40.360	40.960	40.360	40.440	40.375	515
2025-08-25	39.410	39.720	39.410	39.640	39.576	1,312
2025-08-22	40.280	40.280	39.560	39.880	39.816	64
2025-08-21	39.000	39.000	38.880	38.960	38.897	64
2025-08-20	40.000	40.000	37.570	38.480	38.418	2,158
2025-08-19	41.920	42.080	39.700	39.700	39.636	5,843
2025-08-18	41.140	41.640	41.000	41.640	41.573	7,519
2025-08-15	43.000	43.000	41.160	41.280	41.213	4,179
2025-08-14	41.990	43.000	41.990	43.000	42.931	1,160
2025-08-13	42.360	43.040	42.080	43.040	42.971	1,089
2025-08-12	41.240	41.920	41.120	41.760	41.693	50,943
2025-08-11	42.640	43.600	42.200	42.200	42.132	2,143
2025-08-08	41.760	42.160	41.530	42.160	42.092	2,021
2025-08-07	41.760	41.920	40.900	41.120	41.054	3,954
2025-08-06	40.920	41.320	40.480	41.320	41.253	2,032

← NewerPage 5 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.