Marvell Technology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 77.000 | 78.440 | 76.090 | 78.330 | 77.824 | 12,410,800 |
| 2024-05-24 | 75.900 | 77.970 | 75.260 | 76.680 | 76.184 | 9,353,700 |
| 2024-05-23 | 75.860 | 76.250 | 73.180 | 75.020 | 74.535 | 15,618,300 |
| 2024-05-22 | 73.870 | 74.160 | 72.760 | 73.680 | 73.204 | 7,692,700 |
| 2024-05-21 | 72.920 | 73.940 | 72.420 | 73.300 | 72.826 | 7,617,000 |
| 2024-05-20 | 72.350 | 74.780 | 71.680 | 74.470 | 73.989 | 10,466,000 |
| 2024-05-17 | 73.670 | 74.020 | 71.890 | 71.920 | 71.455 | 7,874,800 |
| 2024-05-16 | 70.790 | 74.550 | 70.770 | 73.080 | 72.608 | 18,116,300 |
| 2024-05-15 | 68.950 | 70.180 | 68.180 | 70.150 | 69.697 | 10,009,000 |
| 2024-05-14 | 68.450 | 69.000 | 66.970 | 68.020 | 67.580 | 9,267,400 |
| 2024-05-13 | 69.000 | 70.530 | 68.850 | 69.020 | 68.574 | 5,261,400 |
| 2024-05-10 | 68.170 | 69.400 | 67.860 | 68.470 | 68.027 | 8,484,100 |
| 2024-05-09 | 67.860 | 68.920 | 67.520 | 67.680 | 67.243 | 13,647,800 |
| 2024-05-08 | 67.860 | 68.720 | 67.540 | 68.110 | 67.670 | 6,611,000 |
| 2024-05-07 | 69.680 | 69.970 | 68.640 | 68.680 | 68.236 | 6,454,800 |
| 2024-05-06 | 69.330 | 69.970 | 68.490 | 69.820 | 69.369 | 7,018,800 |
| 2024-05-03 | 69.020 | 69.380 | 67.580 | 68.510 | 68.067 | 9,011,500 |
| 2024-05-02 | 65.120 | 67.090 | 64.850 | 66.670 | 66.239 | 12,956,900 |
| 2024-05-01 | 64.490 | 66.840 | 63.340 | 63.820 | 63.408 | 11,171,200 |
| 2024-04-30 | 67.570 | 68.520 | 65.760 | 65.910 | 65.484 | 12,782,900 |
| 2024-04-29 | 69.560 | 70.090 | 68.180 | 68.750 | 68.306 | 9,051,800 |
| 2024-04-26 | 68.530 | 69.740 | 67.800 | 69.620 | 69.170 | 11,543,800 |
| 2024-04-25 | 65.540 | 68.030 | 65.480 | 67.480 | 67.044 | 12,342,200 |
| 2024-04-24 | 64.770 | 65.660 | 63.580 | 64.850 | 64.431 | 9,111,600 |
| 2024-04-23 | 63.600 | 64.670 | 62.950 | 63.860 | 63.447 | 9,155,100 |
| 2024-04-22 | 62.780 | 63.360 | 61.720 | 62.880 | 62.474 | 9,851,200 |
| 2024-04-19 | 64.750 | 65.720 | 61.940 | 62.130 | 61.728 | 14,886,800 |
| 2024-04-18 | 65.500 | 66.380 | 64.370 | 65.240 | 64.818 | 11,870,200 |
| 2024-04-17 | 68.450 | 69.390 | 66.350 | 66.480 | 66.050 | 9,761,000 |
| 2024-04-16 | 67.330 | 68.990 | 67.140 | 68.280 | 67.839 | 8,642,600 |
| 2024-04-15 | 71.160 | 71.780 | 67.700 | 67.880 | 67.441 | 12,431,800 |
| 2024-04-12 | 69.980 | 72.320 | 69.900 | 70.160 | 69.707 | 14,256,700 |
| 2024-04-11 | 72.230 | 74.040 | 68.560 | 71.530 | 71.068 | 24,859,600 |
| 2024-04-10 | 72.200 | 74.060 | 70.340 | 71.430 | 70.909 | 13,930,500 |
| 2024-04-09 | 73.270 | 74.080 | 71.800 | 73.340 | 72.805 | 9,753,800 |
| 2024-04-08 | 73.140 | 73.610 | 71.360 | 71.920 | 71.395 | 8,656,700 |
| 2024-04-05 | 71.420 | 72.720 | 71.050 | 72.650 | 72.120 | 9,567,200 |
| 2024-04-04 | 75.020 | 76.290 | 70.420 | 70.880 | 70.363 | 13,364,200 |
| 2024-04-03 | 73.160 | 75.530 | 72.460 | 73.030 | 72.497 | 11,338,900 |
| 2024-04-02 | 72.000 | 73.710 | 71.510 | 73.590 | 73.053 | 12,361,400 |
| 2024-04-01 | 71.490 | 73.900 | 71.450 | 73.200 | 72.666 | 10,137,800 |
| 2024-03-28 | 72.000 | 72.580 | 70.530 | 70.880 | 70.363 | 12,474,000 |
| 2024-03-27 | 71.550 | 72.770 | 70.350 | 72.310 | 71.782 | 22,855,100 |
| 2024-03-26 | 66.940 | 68.940 | 66.840 | 68.260 | 67.762 | 13,401,300 |
| 2024-03-25 | 65.560 | 67.070 | 64.440 | 66.120 | 65.638 | 9,915,500 |
| 2024-03-22 | 66.300 | 67.260 | 65.760 | 66.540 | 66.054 | 10,233,800 |
| 2024-03-21 | 68.000 | 68.560 | 66.450 | 66.590 | 66.104 | 17,415,900 |
| 2024-03-20 | 65.040 | 66.050 | 64.550 | 65.540 | 65.062 | 14,717,300 |
| 2024-03-19 | 65.000 | 66.050 | 63.460 | 65.060 | 64.585 | 19,428,300 |
| 2024-03-18 | 67.830 | 68.220 | 66.460 | 67.200 | 66.710 | 11,330,500 |
| 2024-03-15 | 65.720 | 68.230 | 65.150 | 66.870 | 66.382 | 18,474,800 |
| 2024-03-14 | 67.300 | 67.470 | 65.220 | 66.080 | 65.598 | 21,934,700 |
| 2024-03-13 | 70.660 | 70.710 | 67.310 | 67.630 | 67.136 | 27,385,900 |
| 2024-03-12 | 73.080 | 73.260 | 71.270 | 71.770 | 71.246 | 16,875,600 |
| 2024-03-11 | 74.050 | 74.050 | 70.910 | 72.360 | 71.832 | 20,587,300 |
| 2024-03-08 | 80.950 | 81.400 | 75.380 | 75.420 | 74.870 | 40,992,400 |
| 2024-03-07 | 81.180 | 85.760 | 80.980 | 85.090 | 84.469 | 30,723,300 |
| 2024-03-06 | 81.640 | 82.510 | 79.780 | 81.370 | 80.776 | 16,829,500 |
| 2024-03-05 | 78.300 | 79.590 | 77.540 | 78.730 | 78.155 | 11,051,900 |
| 2024-03-04 | 78.740 | 80.090 | 77.150 | 79.350 | 78.771 | 17,817,800 |
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.