Marvell Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	55.000	55.000	54.150	54.350	54.177	447
2024-11-07	51.800	53.300	51.800	53.190	53.021	33
2024-11-06	51.500	52.550	51.050	51.750	51.586	2,495
2024-11-05	48.210	50.950	48.210	50.100	49.941	3,219
2024-11-04	48.700	49.500	48.700	49.200	49.044	24
2024-11-01	48.550	50.700	48.550	49.680	49.522	908
2024-10-31	46.150	46.250	45.800	46.250	46.103	279
2024-10-30	48.350	48.700	47.700	47.850	47.698	5,901
2024-10-29	48.200	49.050	48.100	49.050	48.894	15
2024-10-28	47.250	48.000	47.250	47.750	47.598	1,394
2024-10-25	47.400	47.400	46.950	46.950	46.801	6
2024-10-24	47.350	47.350	46.550	46.550	46.402	41
2024-10-23	47.000	47.650	45.650	46.350	46.203	332
2024-10-22	47.050	47.450	47.050	47.450	47.299	850
2024-10-21	45.810	47.200	45.810	46.550	46.402	31
2024-10-18	45.810	45.810	45.810	45.810	45.664	75
2024-10-17	48.100	48.100	45.400	45.600	45.455	336
2024-10-16	46.200	46.280	45.690	46.280	46.133	62
2024-10-15	44.400	45.360	44.400	44.880	44.737	30
2024-10-14	43.120	43.120	43.120	43.120	42.983	1
2024-10-11	40.530	41.480	40.530	41.480	41.348	61
2024-10-10	40.540	40.540	40.540	40.540	40.411	0
2024-10-09	40.540	40.540	40.540	40.540	40.389	4
2024-10-08	40.550	40.550	40.550	40.550	40.399	21
2024-10-07	40.680	40.680	40.520	40.520	40.369	3
2024-10-04	40.960	40.960	40.120	40.150	40.000	16
2024-10-03	39.520	39.520	39.520	39.520	39.373	0
2024-10-02	39.520	39.520	39.520	39.520	39.373	3
2024-10-01	38.960	38.960	38.960	38.960	38.815	1
2024-09-30	38.960	38.960	38.960	38.960	38.815	1
2024-09-27	39.960	39.960	39.960	39.960	39.811	0
2024-09-26	39.960	39.960	39.960	39.960	39.811	6
2024-09-25	39.530	39.530	39.530	39.530	39.382	0
2024-09-24	39.880	39.880	39.530	39.530	39.382	11
2024-09-23	39.280	39.280	39.280	39.280	39.133	1
2024-09-20	40.670	40.670	40.670	40.670	40.518	16
2024-09-19	40.270	40.270	40.270	40.270	40.120	0
2024-09-18	40.270	40.270	40.270	40.270	40.120	0
2024-09-17	40.270	40.270	40.270	40.270	40.120	0
2024-09-16	41.160	41.160	40.270	40.270	40.120	6
2024-09-13	41.160	41.160	41.160	41.160	41.006	1
2024-09-12	41.720	42.520	41.720	41.960	41.803	79
2024-09-11	39.300	39.300	39.300	39.300	39.153	0
2024-09-10	39.300	39.300	39.300	39.300	39.153	780
2024-09-09	37.200	37.200	37.200	37.200	37.061	0
2024-09-06	37.200	37.200	37.200	37.200	37.061	4
2024-09-05	39.690	39.690	39.690	39.690	39.542	5
2024-09-04	39.840	39.840	39.840	39.840	39.691	1
2024-09-03	41.900	41.900	41.900	41.900	41.744	0
2024-09-02	41.900	41.900	41.900	41.900	41.744	18
2024-08-30	42.400	42.800	41.780	42.320	42.162	1,938
2024-08-29	39.910	40.140	39.910	40.140	39.990	5
2024-08-28	39.910	39.910	39.910	39.910	39.761	0
2024-08-27	39.910	39.910	39.910	39.910	39.761	0
2024-08-26	39.920	39.920	39.910	39.910	39.761	7
2024-08-23	39.720	39.720	39.520	39.520	39.373	14
2024-08-22	39.410	39.410	39.410	39.410	39.263	3
2024-08-21	37.920	39.100	37.920	39.100	38.954	794
2024-08-20	37.760	37.760	37.760	37.760	37.619	0
2024-08-19	37.760	37.760	37.760	37.760	37.619	50

← NewerPage 9 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.