Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	52.020	52.080	50.630	52.010	51.576	13,407,500
2023-12-01	52.220	53.840	50.520	52.800	52.359	25,375,900
2023-11-30	56.710	56.950	55.270	55.730	55.265	17,162,500
2023-11-29	56.490	57.240	55.900	56.100	55.632	7,682,500
2023-11-28	55.770	55.770	54.660	55.580	55.116	7,650,000
2023-11-27	55.610	56.410	55.350	55.900	55.433	5,724,400
2023-11-24	55.500	56.230	55.370	56.030	55.562	3,121,700
2023-11-22	55.080	56.340	55.080	55.500	55.037	7,266,900
2023-11-21	55.670	55.780	54.250	54.680	54.224	8,927,800
2023-11-20	55.500	56.600	55.440	56.380	55.909	7,259,800
2023-11-17	54.700	55.790	54.690	55.580	55.116	6,730,500
2023-11-16	55.210	55.220	53.470	54.660	54.204	17,783,800
2023-11-15	57.390	58.120	56.740	57.170	56.693	8,896,000
2023-11-14	55.490	57.430	55.330	57.030	56.554	12,492,700
2023-11-13	54.000	54.130	52.450	53.450	53.004	6,348,900
2023-11-10	53.320	54.940	52.530	54.620	54.164	11,251,900
2023-11-09	51.890	54.500	51.870	52.490	52.052	14,767,200
2023-11-08	51.350	51.780	51.090	51.580	51.149	8,417,900
2023-11-07	51.150	51.700	50.890	51.180	50.753	5,323,700
2023-11-06	51.640	52.030	50.810	51.240	50.812	6,334,500
2023-11-03	49.540	51.840	49.400	51.360	50.931	9,774,500
2023-11-02	49.100	49.400	48.440	48.900	48.492	9,121,500
2023-11-01	47.050	47.780	46.330	47.700	47.302	8,445,700
2023-10-31	46.880	47.300	46.070	47.220	46.826	6,668,500
2023-10-30	47.130	47.770	46.210	46.830	46.439	8,004,700
2023-10-27	47.210	47.830	46.760	47.260	46.866	8,914,300
2023-10-26	47.550	48.170	46.430	46.630	46.241	7,733,800
2023-10-25	48.840	49.200	47.130	47.550	47.153	9,165,800
2023-10-24	49.660	49.850	48.930	49.490	49.077	8,380,300
2023-10-23	49.120	49.900	48.160	49.020	48.611	8,743,500
2023-10-20	50.690	50.930	49.340	49.470	49.057	9,822,400
2023-10-19	52.070	52.470	50.470	50.690	50.267	10,031,500
2023-10-18	52.170	52.470	51.200	51.470	51.040	8,792,900
2023-10-17	52.430	53.880	51.860	53.170	52.726	8,427,000
2023-10-16	52.640	53.780	52.310	53.660	53.212	9,492,400
2023-10-13	54.590	54.720	52.350	52.620	52.181	9,176,000
2023-10-12	55.210	55.710	54.090	54.620	54.164	9,195,100
2023-10-11	55.290	55.960	54.210	55.140	54.680	6,620,600
2023-10-10	54.580	55.880	54.250	55.050	54.591	6,941,200
2023-10-09	53.850	54.640	53.320	54.270	53.817	5,252,700
2023-10-06	52.280	54.950	52.250	54.530	54.075	7,855,600
2023-10-05	53.030	53.540	52.300	53.100	52.657	6,948,400
2023-10-04	52.930	53.420	52.350	53.310	52.806	6,516,800
2023-10-03	53.720	54.520	52.060	52.560	52.063	7,325,800
2023-10-02	53.930	55.240	53.830	54.590	54.073	7,042,600
2023-09-29	55.000	55.430	54.010	54.130	53.618	7,998,800
2023-09-28	52.260	54.730	52.190	54.000	53.489	10,187,800
2023-09-27	52.110	53.080	51.560	52.550	52.053	7,647,900
2023-09-26	51.940	52.460	51.440	51.710	51.221	7,038,300
2023-09-25	52.020	52.810	51.670	52.630	52.132	6,441,700
2023-09-22	52.300	53.380	52.040	52.300	51.805	8,548,500
2023-09-21	54.310	55.460	51.790	51.840	51.349	18,074,600
2023-09-20	54.270	54.740	52.920	52.940	52.439	5,934,600
2023-09-19	54.570	54.590	53.370	54.090	53.578	6,518,400
2023-09-18	53.870	55.070	53.730	54.780	54.262	7,076,900
2023-09-15	55.520	55.710	54.160	54.490	53.974	14,009,900
2023-09-14	56.450	56.460	55.360	55.840	55.312	7,864,800
2023-09-13	55.710	56.470	55.340	55.600	55.074	6,328,200
2023-09-12	55.830	57.030	55.600	55.650	55.123	5,571,400
2023-09-11	56.820	56.820	54.770	56.320	55.787	8,430,000

← NewerPage 13 of 21 · 1,255 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.