Marvell Technology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 235.16 | 237.64 | 226.52 | 227.83 | 227.83 | 21,358,432 |
| 2026-10-15 | 231.00 | 242.55 | 227.31 | 241.24 | 241.24 | 23,900,930 |
| 2026-10-14 | 262.49 | 264.30 | 245.10 | 245.28 | 245.28 | 26,083,020 |
| 2026-10-13 | 253.53 | 269.14 | 248.45 | 268.73 | 268.73 | 18,439,699 |
| 2026-10-12 | 274.50 | 278.01 | 260.80 | 265.86 | 265.86 | 19,103,971 |
| 2026-10-09 | 279.19 | 283.78 | 267.70 | 275.28 | 275.28 | 15,082,800 |
| 2026-10-08 | 277.60 | 283.90 | 265.79 | 274.66 | 274.60 | 29,199,700 |
| 2026-10-07 | 281.30 | 287.03 | 276.50 | 284.68 | 284.62 | 23,822,300 |
| 2026-10-06 | 271.26 | 301.27 | 267.26 | 287.01 | 286.95 | 51,285,500 |
| 2026-10-05 | 276.16 | 279.48 | 267.80 | 271.25 | 271.19 | 12,895,800 |
| 2026-10-02 | 278.00 | 280.00 | 271.59 | 272.29 | 272.23 | 15,905,500 |
| 2026-10-01 | 265.10 | 270.28 | 257.58 | 268.08 | 268.02 | 19,030,200 |
| 2026-09-30 | 264.65 | 265.00 | 256.24 | 264.21 | 264.15 | 11,978,900 |
| 2026-09-29 | 258.55 | 264.40 | 256.88 | 263.27 | 263.21 | 17,098,900 |
| 2026-09-28 | 259.65 | 261.78 | 248.14 | 251.90 | 251.85 | 16,916,400 |
| 2026-09-25 | 263.56 | 267.48 | 257.43 | 261.94 | 261.88 | 12,427,900 |
| 2026-09-24 | 254.10 | 261.98 | 252.19 | 258.95 | 258.89 | 13,424,700 |
| 2026-09-23 | 262.36 | 264.97 | 256.22 | 260.90 | 260.84 | 13,683,600 |
| 2026-09-22 | 255.46 | 266.00 | 254.00 | 262.36 | 262.30 | 19,926,600 |
| 2026-09-21 | 251.40 | 261.18 | 244.99 | 257.38 | 257.32 | 21,466,200 |
| 2026-09-18 | 242.06 | 244.44 | 235.96 | 244.25 | 244.20 | 23,635,600 |
| 2026-09-17 | 240.07 | 247.89 | 240.00 | 240.76 | 240.71 | 20,969,900 |
| 2026-09-16 | 226.73 | 233.77 | 224.58 | 229.71 | 229.66 | 16,377,400 |
| 2026-09-15 | 221.62 | 227.62 | 220.92 | 221.70 | 221.65 | 12,742,900 |
| 2026-09-14 | 215.81 | 224.10 | 213.63 | 218.82 | 218.77 | 22,196,800 |
| 2026-09-11 | 234.63 | 240.20 | 229.28 | 236.10 | 236.05 | 17,310,200 |
| 2026-09-10 | 228.03 | 234.49 | 226.15 | 226.96 | 226.91 | 16,467,600 |
| 2026-09-09 | 223.80 | 241.88 | 223.60 | 235.01 | 234.96 | 20,477,900 |
| 2026-09-08 | 227.00 | 231.89 | 222.53 | 225.41 | 225.36 | 20,618,200 |
| 2026-09-04 | 211.66 | 223.67 | 210.87 | 223.55 | 223.50 | 21,218,100 |
| 2026-09-03 | 204.35 | 212.77 | 201.10 | 208.83 | 208.78 | 18,768,900 |
| 2026-09-02 | 205.25 | 208.49 | 203.50 | 206.48 | 206.43 | 15,224,800 |
| 2026-09-01 | 205.11 | 210.45 | 200.62 | 210.39 | 210.34 | 22,284,200 |
| 2026-08-31 | 216.30 | 218.22 | 209.53 | 211.66 | 211.61 | 23,650,800 |
| 2026-08-28 | 225.26 | 228.88 | 215.55 | 216.62 | 216.57 | 48,979,900 |
| 2026-08-27 | 253.44 | 254.60 | 240.38 | 241.45 | 241.40 | 41,014,700 |
| 2026-08-26 | 240.00 | 245.17 | 236.79 | 245.11 | 245.06 | 17,107,000 |
| 2026-08-25 | 237.38 | 246.70 | 235.93 | 240.38 | 240.33 | 21,347,000 |
| 2026-08-24 | 229.22 | 231.70 | 220.42 | 229.29 | 229.24 | 18,791,400 |
| 2026-08-21 | 252.39 | 252.52 | 233.28 | 237.04 | 236.99 | 25,526,600 |
| 2026-08-20 | 237.57 | 251.73 | 234.53 | 251.01 | 250.96 | 29,226,500 |
| 2026-08-19 | 240.13 | 245.49 | 228.10 | 237.27 | 237.22 | 44,011,800 |
| 2026-08-18 | 220.52 | 225.01 | 211.10 | 216.00 | 215.95 | 25,860,700 |
| 2026-08-17 | 227.75 | 240.18 | 226.89 | 234.33 | 234.28 | 21,113,500 |
| 2026-08-14 | 221.40 | 223.52 | 217.10 | 222.02 | 221.97 | 14,487,800 |
| 2026-08-13 | 217.68 | 231.38 | 217.18 | 222.18 | 222.13 | 19,255,500 |
| 2026-08-12 | 225.90 | 226.89 | 216.88 | 217.08 | 217.03 | 25,134,300 |
| 2026-08-11 | 212.00 | 212.66 | 206.43 | 212.31 | 212.26 | 15,429,200 |
| 2026-08-10 | 227.77 | 230.10 | 208.51 | 208.56 | 208.51 | 20,948,500 |
| 2026-08-07 | 219.05 | 221.87 | 205.52 | 218.72 | 218.67 | 19,663,400 |
| 2026-08-06 | 205.57 | 219.46 | 201.74 | 210.54 | 210.49 | 16,804,200 |
| 2026-08-05 | 215.98 | 222.38 | 210.29 | 211.02 | 210.97 | 16,884,600 |
| 2026-08-04 | 210.01 | 222.67 | 208.00 | 218.59 | 218.54 | 33,923,400 |
| 2026-08-03 | 180.52 | 194.44 | 177.57 | 193.78 | 193.74 | 21,015,800 |
| 2026-07-31 | 199.38 | 201.35 | 187.12 | 187.56 | 187.52 | 26,835,500 |
| 2026-07-30 | 178.38 | 184.35 | 175.15 | 183.30 | 183.26 | 29,861,700 |
| 2026-07-29 | 174.03 | 177.80 | 162.90 | 163.40 | 163.36 | 25,708,900 |
| 2026-07-28 | 180.00 | 181.48 | 167.32 | 174.47 | 174.43 | 29,188,500 |
| 2026-07-27 | 198.72 | 199.79 | 181.76 | 189.17 | 189.13 | 21,637,700 |
| 2026-07-24 | 202.91 | 206.07 | 191.29 | 194.23 | 194.19 | 19,837,100 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2006-07-25 | 2:1 |
| 2004-06-29 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.0600 USD |
| 2026-07-10 | 0.0600 USD |
| 2026-04-10 | 0.0600 USD |
| 2026-01-09 | 0.0600 USD |
| 2025-10-10 | 0.0600 USD |
| 2025-07-11 | 0.0600 USD |
| 2025-04-11 | 0.0600 USD |
| 2025-01-10 | 0.0600 USD |
| 2024-10-11 | 0.0600 USD |
| 2024-07-12 | 0.0600 USD |
| 2024-04-11 | 0.0600 USD |
| 2024-01-04 | 0.0600 USD |
| 2023-10-05 | 0.0600 USD |
| 2023-07-06 | 0.0600 USD |
| 2023-04-05 | 0.0600 USD |
| 2023-01-05 | 0.0600 USD |
| 2022-10-06 | 0.0600 USD |
| 2022-07-07 | 0.0600 USD |
| 2022-04-07 | 0.0600 USD |
| 2022-01-06 | 0.0600 USD |
| 2021-10-07 | 0.0600 USD |
| 2021-07-08 | 0.0600 USD |
| 2021-04-08 | 0.0600 USD |
| 2020-12-22 | 0.0600 USD |
| 2020-10-08 | 0.0600 USD |
| 2020-07-10 | 0.0600 USD |
| 2020-04-02 | 0.0600 USD |
| 2019-12-24 | 0.0600 USD |
| 2019-10-09 | 0.0600 USD |
| 2019-07-11 | 0.0600 USD |
| 2019-04-02 | 0.0600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.