Marvell Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	35.900	37.000	35.900	36.420	36.341	1,847
2025-05-09	34.170	34.170	33.480	33.680	33.607	2,861
2025-05-08	32.500	33.150	32.500	33.110	33.038	235
2025-05-07	32.390	32.390	31.000	31.950	31.881	2,872
2025-05-06	34.890	35.340	34.890	35.040	34.964	966
2025-05-05	34.900	35.870	34.900	35.480	35.403	532
2025-05-02	35.550	35.880	35.090	35.200	35.124	794
2025-04-30	31.900	32.520	31.900	32.520	32.450	3,325
2025-04-29	33.260	33.690	33.150	33.690	33.617	6,171
2025-04-28	33.960	33.960	32.400	33.240	33.168	388
2025-04-25	32.740	33.620	32.740	33.620	33.547	5
2025-04-24	32.120	32.920	32.120	32.730	32.659	1,117
2025-04-23	31.200	31.770	30.700	31.320	31.252	2,128
2025-04-22	29.000	29.480	28.650	28.650	28.588	379
2025-04-17	30.870	30.870	30.120	30.120	30.055	4
2025-04-16	30.380	30.710	29.400	29.730	29.666	2,600
2025-04-15	31.340	31.880	31.300	31.300	31.232	485
2025-04-14	32.600	32.600	30.420	30.810	30.743	1,908
2025-04-11	30.950	31.250	30.400	30.980	30.913	451
2025-04-10	34.480	34.480	30.780	30.780	30.713	1,522
2025-04-09	34.500	36.500	34.500	34.500	34.402	121
2025-04-08	32.510	32.900	29.420	29.420	29.337	3,123
2025-04-07	28.870	31.000	28.000	29.340	29.257	442
2025-04-04	28.330	29.340	28.000	29.160	29.077	3,723
2025-04-03	33.500	33.500	31.960	31.960	31.869	4,373
2025-04-02	34.460	36.360	34.460	36.360	36.257	464
2025-04-01	35.550	35.550	35.000	35.000	34.901	224
2025-03-31	34.840	34.840	34.070	34.070	33.973	155
2025-03-28	35.550	35.790	35.390	35.540	35.439	363
2025-03-27	37.550	37.760	36.810	37.230	37.124	1,259
2025-03-26	38.840	38.840	37.960	38.120	38.012	761
2025-03-25	43.420	43.420	40.850	40.850	40.734	1,835
2025-03-24	41.320	43.000	40.880	43.000	42.878	3,107
2025-03-21	39.840	40.200	39.600	40.200	40.086	423
2025-03-20	39.390	39.740	39.390	39.740	39.627	17
2025-03-19	39.130	39.500	39.130	39.500	39.388	1,225
2025-03-18	38.950	39.370	38.950	39.370	39.258	202
2025-03-17	39.600	40.400	39.300	39.860	39.747	134
2025-03-14	39.870	39.870	39.300	39.300	39.189	240
2025-03-13	40.890	41.650	39.740	39.740	39.627	127
2025-03-12	40.460	40.990	40.120	40.480	40.365	238
2025-03-11	38.050	39.880	38.050	39.860	39.747	2,140
2025-03-10	40.120	40.120	37.240	38.120	38.012	1,566
2025-03-07	42.000	42.240	39.100	40.390	40.276	2,730
2025-03-06	43.200	43.590	41.300	41.650	41.532	21,616
2025-03-05	50.600	51.880	50.560	51.690	51.543	8,903
2025-02-28	51.350	54.070	50.500	53.580	53.428	992
2025-02-27	57.240	57.240	51.550	51.570	51.424	718
2025-02-26	54.000	57.640	54.000	54.930	54.774	386
2025-02-25	56.880	56.880	52.690	52.690	52.541	2,336
2025-02-24	59.940	59.980	56.790	56.830	56.669	321
2025-02-21	62.200	62.200	58.480	59.560	59.391	876
2025-02-20	62.100	62.140	61.540	61.850	61.675	570
2025-02-19	63.840	64.190	62.070	63.050	62.871	842
2025-02-18	60.990	61.450	59.610	61.010	60.837	35,918
2025-02-17	61.780	62.710	59.430	59.600	59.431	704
2025-02-14	58.980	61.270	57.980	60.680	60.508	1,171
2025-02-13	61.320	61.740	59.660	59.910	59.740	4,160
2025-02-12	62.550	62.550	60.720	60.720	60.548	1,413
2025-02-11	64.380	64.940	60.000	62.510	62.333	24,801

← NewerPage 7 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.