Marvell Technology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 71.500 | 71.780 | 68.390 | 68.660 | 68.273 | 9,705,600 |
| 2024-08-21 | 70.300 | 71.500 | 69.490 | 71.340 | 70.938 | 9,332,700 |
| 2024-08-20 | 70.000 | 71.010 | 68.860 | 69.410 | 69.019 | 10,304,300 |
| 2024-08-19 | 68.920 | 71.160 | 67.570 | 71.040 | 70.640 | 9,607,200 |
| 2024-08-16 | 68.120 | 70.350 | 68.020 | 69.320 | 68.929 | 11,575,800 |
| 2024-08-15 | 66.770 | 69.800 | 65.950 | 69.330 | 68.939 | 17,091,400 |
| 2024-08-14 | 64.350 | 65.050 | 62.890 | 63.790 | 63.430 | 7,701,300 |
| 2024-08-13 | 62.000 | 64.580 | 60.740 | 64.050 | 63.689 | 11,852,500 |
| 2024-08-12 | 60.940 | 61.620 | 59.960 | 60.510 | 60.169 | 8,332,500 |
| 2024-08-09 | 60.640 | 61.360 | 59.730 | 60.560 | 60.219 | 7,720,100 |
| 2024-08-08 | 58.300 | 61.230 | 57.300 | 61.160 | 60.815 | 13,045,500 |
| 2024-08-07 | 60.350 | 61.520 | 56.030 | 56.150 | 55.834 | 11,349,500 |
| 2024-08-06 | 58.960 | 59.930 | 56.880 | 58.220 | 57.892 | 11,107,100 |
| 2024-08-05 | 53.430 | 58.820 | 53.190 | 57.670 | 57.345 | 14,025,800 |
| 2024-08-02 | 60.560 | 60.820 | 57.980 | 59.250 | 58.916 | 20,178,800 |
| 2024-08-01 | 65.550 | 66.900 | 62.140 | 63.060 | 62.705 | 14,189,300 |
| 2024-07-31 | 66.520 | 67.390 | 64.920 | 66.980 | 66.602 | 14,508,100 |
| 2024-07-30 | 64.880 | 65.470 | 62.290 | 62.800 | 62.446 | 10,623,700 |
| 2024-07-29 | 65.900 | 66.750 | 64.090 | 64.480 | 64.117 | 8,623,400 |
| 2024-07-26 | 65.910 | 66.300 | 64.670 | 65.720 | 65.350 | 8,626,600 |
| 2024-07-25 | 63.850 | 66.610 | 62.120 | 63.990 | 63.629 | 13,634,700 |
| 2024-07-24 | 67.050 | 67.850 | 64.250 | 64.350 | 63.987 | 10,741,400 |
| 2024-07-23 | 68.030 | 69.910 | 68.030 | 68.390 | 68.005 | 5,956,600 |
| 2024-07-22 | 68.130 | 69.160 | 66.340 | 69.010 | 68.621 | 10,653,300 |
| 2024-07-19 | 68.090 | 68.520 | 66.030 | 66.510 | 66.135 | 9,367,800 |
| 2024-07-18 | 69.740 | 69.930 | 66.000 | 68.210 | 67.826 | 12,542,600 |
| 2024-07-17 | 72.500 | 72.720 | 67.910 | 67.930 | 67.547 | 18,019,200 |
| 2024-07-16 | 74.000 | 75.690 | 72.410 | 75.600 | 75.174 | 6,787,300 |
| 2024-07-15 | 73.880 | 74.260 | 72.930 | 73.600 | 73.185 | 7,870,800 |
| 2024-07-12 | 72.910 | 74.790 | 71.550 | 73.590 | 73.175 | 10,190,800 |
| 2024-07-11 | 75.250 | 75.310 | 71.600 | 72.180 | 71.714 | 11,489,800 |
| 2024-07-10 | 74.160 | 75.840 | 73.200 | 74.880 | 74.396 | 8,445,200 |
| 2024-07-09 | 75.210 | 76.430 | 73.270 | 73.840 | 73.363 | 9,080,200 |
| 2024-07-08 | 72.050 | 75.550 | 71.990 | 74.910 | 74.426 | 12,762,300 |
| 2024-07-05 | 72.510 | 72.950 | 71.570 | 72.080 | 71.614 | 5,403,200 |
| 2024-07-03 | 70.980 | 73.140 | 70.980 | 72.200 | 71.733 | 6,101,800 |
| 2024-07-02 | 70.790 | 71.730 | 69.860 | 71.600 | 71.137 | 8,308,600 |
| 2024-07-01 | 70.050 | 71.050 | 68.830 | 71.000 | 70.541 | 7,210,400 |
| 2024-06-28 | 69.310 | 72.300 | 69.250 | 69.900 | 69.448 | 22,414,300 |
| 2024-06-27 | 67.700 | 69.140 | 67.650 | 68.730 | 68.286 | 6,039,000 |
| 2024-06-26 | 68.080 | 68.470 | 67.280 | 68.270 | 67.829 | 6,637,300 |
| 2024-06-25 | 68.130 | 68.640 | 66.800 | 68.260 | 67.819 | 13,940,100 |
| 2024-06-24 | 71.270 | 71.560 | 67.530 | 67.770 | 67.332 | 13,810,100 |
| 2024-06-21 | 72.950 | 73.010 | 70.930 | 71.890 | 71.425 | 14,397,100 |
| 2024-06-20 | 73.130 | 75.300 | 72.890 | 73.240 | 72.767 | 14,490,000 |
| 2024-06-18 | 72.550 | 74.130 | 72.010 | 73.140 | 72.667 | 8,747,400 |
| 2024-06-17 | 73.420 | 73.440 | 70.770 | 71.820 | 71.356 | 9,859,200 |
| 2024-06-14 | 72.190 | 73.480 | 71.650 | 73.270 | 72.796 | 6,029,800 |
| 2024-06-13 | 74.590 | 75.700 | 71.650 | 72.870 | 72.399 | 17,515,600 |
| 2024-06-12 | 71.700 | 73.400 | 71.410 | 73.360 | 72.886 | 10,296,500 |
| 2024-06-11 | 69.020 | 70.770 | 68.610 | 70.400 | 69.945 | 6,407,400 |
| 2024-06-10 | 67.070 | 69.860 | 67.030 | 69.470 | 69.021 | 9,190,100 |
| 2024-06-07 | 68.010 | 68.960 | 67.520 | 67.990 | 67.551 | 8,800,000 |
| 2024-06-06 | 69.480 | 69.900 | 67.860 | 68.100 | 67.660 | 8,626,300 |
| 2024-06-05 | 67.450 | 69.900 | 67.020 | 69.800 | 69.349 | 12,610,900 |
| 2024-06-04 | 67.690 | 67.770 | 66.100 | 66.380 | 65.951 | 14,604,900 |
| 2024-06-03 | 70.200 | 71.160 | 67.100 | 68.210 | 67.769 | 12,623,300 |
| 2024-05-31 | 76.290 | 76.470 | 67.060 | 68.810 | 68.365 | 37,095,900 |
| 2024-05-30 | 75.390 | 77.440 | 75.080 | 76.850 | 76.353 | 14,314,200 |
| 2024-05-29 | 76.910 | 77.390 | 75.700 | 75.780 | 75.290 | 9,204,400 |
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.