Marvell Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 119.89 | 120.52 | 114.95 | 115.90 | 115.90 | 59,496 |
| 2026-10-15 | 119.03 | 124.00 | 115.16 | 124.00 | 124.00 | 80,322 |
| 2026-10-14 | 134.50 | 134.50 | 123.29 | 123.29 | 123.29 | 75,986 |
| 2026-10-13 | 136.30 | 136.30 | 125.01 | 134.58 | 134.58 | 50,477 |
| 2026-10-09 | 140.50 | 141.25 | 133.99 | 136.30 | 136.30 | 36,026 |
| 2026-10-08 | 140.00 | 143.39 | 133.94 | 136.60 | 136.60 | 31,792 |
| 2026-10-07 | 140.00 | 147.73 | 140.00 | 143.50 | 143.48 | 9,055 |
| 2026-10-06 | 136.11 | 149.00 | 130.00 | 143.10 | 143.08 | 57,734 |
| 2026-10-05 | 139.85 | 139.85 | 133.81 | 136.11 | 136.09 | 26,478 |
| 2026-10-02 | 144.08 | 146.30 | 140.00 | 140.00 | 139.98 | 17,094 |
| 2026-10-01 | 136.80 | 141.19 | 134.00 | 139.97 | 139.95 | 48,215 |
| 2026-09-30 | 137.00 | 137.70 | 133.13 | 136.80 | 136.78 | 20,009 |
| 2026-09-29 | 133.50 | 138.00 | 133.50 | 136.30 | 136.28 | 38,182 |
| 2026-09-28 | 136.38 | 136.38 | 129.69 | 131.59 | 131.57 | 36,880 |
| 2026-09-25 | 137.29 | 139.00 | 134.55 | 136.38 | 136.36 | 20,468 |
| 2026-09-24 | 131.12 | 135.99 | 130.89 | 135.22 | 135.20 | 18,662 |
| 2026-09-23 | 133.00 | 135.65 | 132.40 | 135.64 | 135.62 | 29,362 |
| 2026-09-22 | 130.00 | 135.74 | 129.38 | 133.00 | 132.98 | 39,118 |
| 2026-09-21 | 127.81 | 133.42 | 125.71 | 132.77 | 132.75 | 49,081 |
| 2026-09-18 | 124.49 | 125.30 | 121.45 | 124.10 | 124.08 | 27,873 |
| 2026-09-17 | 123.98 | 127.50 | 123.40 | 124.49 | 124.47 | 108,339 |
| 2026-09-16 | 116.88 | 120.45 | 115.95 | 118.01 | 117.99 | 30,801 |
| 2026-09-15 | 115.14 | 116.62 | 113.15 | 113.15 | 113.13 | 20,799 |
| 2026-09-14 | 111.90 | 115.40 | 110.66 | 112.01 | 111.99 | 49,217 |
| 2026-09-11 | 116.97 | 122.95 | 116.97 | 120.00 | 119.98 | 33,642 |
| 2026-09-10 | 116.61 | 120.00 | 115.40 | 115.40 | 115.38 | 26,092 |
| 2026-09-09 | 112.21 | 123.00 | 112.21 | 119.01 | 118.99 | 59,617 |
| 2026-09-08 | 115.55 | 117.91 | 112.20 | 114.50 | 114.48 | 62,545 |
| 2026-09-04 | 107.62 | 114.55 | 107.62 | 114.55 | 114.53 | 135,400 |
| 2026-09-03 | 104.50 | 108.58 | 103.00 | 106.10 | 106.08 | 53,375 |
| 2026-09-02 | 107.75 | 107.75 | 104.42 | 105.34 | 105.32 | 51,944 |
| 2026-09-01 | 105.95 | 108.03 | 103.59 | 107.78 | 107.76 | 63,713 |
| 2026-08-31 | 111.77 | 112.37 | 108.50 | 108.88 | 108.86 | 69,128 |
| 2026-08-28 | 116.74 | 118.97 | 112.10 | 112.82 | 112.80 | 245,387 |
| 2026-08-27 | 130.07 | 131.32 | 124.48 | 125.05 | 125.03 | 244,894 |
| 2026-08-26 | 124.80 | 126.34 | 122.60 | 126.33 | 126.31 | 55,051 |
| 2026-08-25 | 119.71 | 127.00 | 119.71 | 123.65 | 123.63 | 71,049 |
| 2026-08-24 | 120.00 | 120.00 | 113.85 | 119.50 | 119.48 | 41,316 |
| 2026-08-21 | 131.95 | 131.95 | 120.35 | 122.00 | 121.98 | 29,948 |
| 2026-08-20 | 119.82 | 130.20 | 119.82 | 130.08 | 130.06 | 64,779 |
| 2026-08-19 | 125.40 | 127.46 | 118.05 | 122.27 | 122.25 | 82,401 |
| 2026-08-18 | 116.00 | 116.66 | 110.35 | 113.52 | 113.50 | 50,631 |
| 2026-08-17 | 117.47 | 124.50 | 116.80 | 123.67 | 123.65 | 29,535 |
| 2026-08-14 | 116.42 | 116.82 | 113.78 | 115.99 | 115.97 | 12,487 |
| 2026-08-13 | 113.55 | 120.20 | 112.77 | 118.60 | 118.58 | 32,762 |
| 2026-08-12 | 114.50 | 117.00 | 113.74 | 113.74 | 113.72 | 23,277 |
| 2026-08-11 | 108.75 | 109.53 | 106.19 | 107.34 | 107.32 | 15,347 |
| 2026-08-10 | 111.98 | 117.46 | 105.75 | 105.75 | 105.73 | 37,668 |
| 2026-08-07 | 112.00 | 113.00 | 105.00 | 111.98 | 111.96 | 23,411 |
| 2026-08-06 | 106.32 | 111.73 | 103.99 | 108.59 | 108.57 | 13,369 |
| 2026-08-05 | 110.00 | 113.60 | 108.00 | 108.00 | 107.98 | 10,247 |
| 2026-08-04 | 105.80 | 114.65 | 105.67 | 114.65 | 114.63 | 102,114 |
| 2026-08-03 | 94.660 | 99.050 | 90.000 | 98.000 | 97.985 | 13,097 |
| 2026-07-31 | 97.920 | 98.640 | 94.660 | 94.660 | 94.646 | 32,626 |
| 2026-07-30 | 89.990 | 93.640 | 88.770 | 93.100 | 93.086 | 14,878 |
| 2026-07-29 | 89.280 | 90.500 | 83.750 | 83.780 | 83.767 | 83,977 |
| 2026-07-28 | 92.270 | 92.790 | 86.000 | 89.620 | 89.606 | 32,034 |
| 2026-07-27 | 97.040 | 102.09 | 93.000 | 97.070 | 97.055 | 36,998 |
| 2026-07-24 | 104.86 | 105.57 | 97.040 | 97.040 | 97.025 | 19,993 |
| 2026-07-23 | 106.90 | 109.00 | 104.46 | 107.12 | 107.10 | 40,045 |
Page 1 of 2 · 63 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.