Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	63.320	63.430	61.810	63.050	62.391	12,424,300
2023-06-12	60.880	62.290	60.860	62.050	61.401	15,907,700
2023-06-09	60.860	62.030	59.570	60.010	59.383	14,404,400
2023-06-08	59.210	60.360	58.360	59.720	59.096	12,172,600
2023-06-07	62.260	63.640	59.110	59.330	58.710	23,824,500
2023-06-06	58.100	60.310	58.040	59.140	58.522	16,472,000
2023-06-05	59.580	59.600	57.260	58.030	57.423	15,900,500
2023-06-02	62.220	62.480	59.130	60.180	59.551	18,030,100
2023-06-01	59.390	62.100	58.610	61.100	60.461	24,980,300
2023-05-31	61.800	63.100	58.330	58.490	57.878	37,896,700
2023-05-30	67.490	67.990	61.310	63.400	62.737	51,926,500
2023-05-26	58.670	65.750	58.580	65.510	64.825	94,307,300
2023-05-25	49.000	49.730	46.700	49.470	48.953	37,900,300
2023-05-24	45.500	46.080	45.000	45.980	45.499	13,802,400
2023-05-23	45.730	47.300	45.730	46.590	46.103	12,710,600
2023-05-22	45.040	46.640	45.010	46.440	45.954	9,368,300
2023-05-19	44.930	45.510	44.700	45.460	44.985	11,055,500
2023-05-18	43.520	45.070	43.510	44.740	44.272	17,331,500
2023-05-17	42.300	43.910	42.040	43.590	43.134	12,472,100
2023-05-16	41.810	42.320	41.570	41.670	41.234	10,651,500
2023-05-15	40.330	42.080	40.190	42.070	41.630	8,838,100
2023-05-12	39.960	40.130	39.230	40.120	39.701	8,538,600
2023-05-11	40.260	40.520	39.300	39.730	39.315	12,547,900
2023-05-10	40.600	40.900	39.970	40.430	40.007	11,554,500
2023-05-09	40.190	40.370	39.760	39.990	39.572	10,792,000
2023-05-08	40.850	41.190	40.470	41.010	40.581	7,515,700
2023-05-05	39.880	41.290	39.490	40.970	40.542	14,043,000
2023-05-04	39.130	39.640	38.630	39.340	38.929	11,618,100
2023-05-03	39.100	40.320	38.910	39.520	39.107	10,699,100
2023-05-02	39.610	40.010	38.890	39.490	39.077	14,932,300
2023-05-01	39.680	40.250	39.470	40.010	39.592	11,314,800
2023-04-28	38.760	39.520	38.560	39.480	39.067	9,647,400
2023-04-27	38.090	38.870	37.710	38.630	38.226	15,976,200
2023-04-26	37.700	38.160	37.420	38.080	37.682	11,898,700
2023-04-25	38.200	38.220	36.900	36.910	36.524	11,514,900
2023-04-24	38.980	39.450	38.420	38.760	38.355	6,290,500
2023-04-21	39.200	39.250	37.970	39.020	38.612	13,950,700
2023-04-20	40.020	40.740	39.160	39.470	39.057	9,846,100
2023-04-19	41.520	41.920	41.000	41.030	40.601	11,253,300
2023-04-18	40.990	42.600	40.890	42.240	41.798	16,610,900
2023-04-17	39.660	40.620	39.410	40.460	40.037	7,449,200
2023-04-14	40.390	41.170	39.890	40.290	39.869	8,209,200
2023-04-13	39.900	40.700	39.710	40.390	39.968	8,232,900
2023-04-12	40.710	40.930	39.460	39.530	39.117	8,471,400
2023-04-11	40.360	40.600	39.840	40.090	39.671	7,298,500
2023-04-10	38.730	40.390	38.430	40.340	39.918	8,696,800
2023-04-06	39.520	39.940	38.860	39.260	38.850	8,402,500
2023-04-05	40.080	40.170	39.200	40.090	39.671	10,814,400
2023-04-04	42.090	42.130	40.200	40.480	39.997	10,341,000
2023-04-03	42.920	43.290	41.670	41.950	41.450	9,312,300
2023-03-31	43.020	43.390	42.700	43.300	42.784	8,714,000
2023-03-30	43.580	43.870	42.840	43.250	42.734	9,842,000
2023-03-29	41.360	43.060	41.330	42.700	42.191	11,803,500
2023-03-28	41.110	41.160	39.570	40.450	39.968	9,832,100
2023-03-27	41.490	41.710	40.910	41.210	40.719	8,763,000
2023-03-24	41.550	41.830	40.390	41.070	40.580	10,616,000
2023-03-23	41.020	43.310	41.010	42.280	41.776	13,344,800
2023-03-22	41.010	42.070	40.060	40.160	39.681	9,901,600
2023-03-21	40.980	41.770	40.560	41.130	40.640	8,798,600
2023-03-20	39.880	40.420	39.510	40.350	39.869	8,976,300

← NewerPage 15 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.