Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	39.880	40.420	39.510	40.350	39.869	8,976,300
2023-03-17	40.230	40.410	39.500	39.970	39.493	15,184,000
2023-03-16	37.590	40.530	37.400	40.360	39.879	16,172,700
2023-03-15	37.930	38.160	36.750	37.620	37.171	18,999,200
2023-03-14	38.920	39.420	37.940	38.610	38.150	16,990,300
2023-03-13	38.000	38.850	36.640	37.990	37.537	26,159,500
2023-03-10	40.910	40.940	38.140	38.680	38.219	21,552,700
2023-03-09	42.950	43.690	40.840	40.910	40.422	12,030,400
2023-03-08	41.160	43.180	41.090	43.150	42.636	14,765,400
2023-03-07	42.040	42.230	40.870	41.110	40.620	13,917,100
2023-03-06	44.340	44.590	41.790	42.270	41.766	19,056,500
2023-03-03	41.380	44.280	41.100	44.040	43.515	38,293,200
2023-03-02	44.810	46.600	44.050	46.230	45.679	13,617,100
2023-03-01	45.360	46.350	45.100	45.360	44.819	7,761,400
2023-02-28	44.120	45.700	44.010	45.150	44.612	9,587,000
2023-02-27	44.870	44.950	44.230	44.310	43.782	7,026,500
2023-02-24	44.490	44.820	43.580	43.850	43.327	9,142,100
2023-02-23	45.050	45.370	43.620	45.250	44.710	12,550,700
2023-02-22	42.850	43.480	42.140	42.970	42.458	7,643,200
2023-02-21	43.560	44.050	42.360	42.600	42.092	9,607,300
2023-02-17	45.140	45.290	43.610	44.140	43.614	8,651,900
2023-02-16	46.030	47.130	45.640	45.690	45.145	11,002,700
2023-02-15	46.400	47.060	45.470	46.740	46.183	8,585,000
2023-02-14	45.010	47.500	44.780	47.210	46.647	9,264,500
2023-02-13	44.890	45.890	44.200	45.600	45.056	7,045,500
2023-02-10	44.620	44.770	43.540	44.550	44.019	7,650,200
2023-02-09	45.960	46.470	44.610	45.110	44.572	7,770,300
2023-02-08	46.460	46.860	45.050	45.100	44.562	9,069,300
2023-02-07	45.400	47.070	44.670	46.780	46.222	10,537,600
2023-02-06	45.630	46.700	44.850	45.030	44.493	7,777,300
2023-02-03	46.780	48.320	46.510	46.580	46.025	11,962,100
2023-02-02	46.990	49.490	46.740	48.760	48.179	17,101,400
2023-02-01	43.320	46.490	43.250	46.120	45.570	14,963,200
2023-01-31	42.080	43.190	41.820	43.150	42.636	9,438,400
2023-01-30	43.480	43.550	41.960	41.990	41.489	10,071,400
2023-01-27	43.480	44.800	43.480	44.250	43.722	7,953,000
2023-01-26	43.600	44.480	42.800	44.390	43.861	10,503,900
2023-01-25	41.720	42.800	40.770	42.740	42.230	9,600,000
2023-01-24	42.110	43.280	41.960	42.510	42.003	8,960,300
2023-01-23	40.200	42.850	40.100	42.750	42.240	13,619,500
2023-01-20	38.950	39.560	38.060	39.480	39.009	15,860,800
2023-01-19	39.980	40.230	38.540	38.570	38.110	10,528,300
2023-01-18	41.490	41.910	40.030	40.490	40.007	7,445,100
2023-01-17	40.620	41.160	40.030	41.030	40.541	13,030,300
2023-01-13	38.650	40.760	38.520	40.670	40.185	11,871,700
2023-01-12	38.360	40.140	37.420	39.310	38.841	14,713,100
2023-01-11	37.310	38.510	36.950	38.420	37.962	10,319,200
2023-01-10	36.550	37.340	36.020	37.010	36.569	9,699,600
2023-01-09	37.100	38.030	36.760	36.920	36.480	10,529,800
2023-01-06	35.150	36.440	33.750	36.100	35.670	21,224,900
2023-01-05	35.740	35.990	34.670	34.680	34.267	13,007,300
2023-01-04	36.800	36.940	35.640	36.610	36.114	10,226,300
2023-01-03	37.910	38.200	35.780	35.990	35.503	10,336,700
2022-12-30	35.880	37.100	35.580	37.040	36.538	8,107,100
2022-12-29	36.090	37.230	35.800	36.760	36.262	7,724,300
2022-12-28	35.780	36.230	35.090	35.380	34.901	8,096,200
2022-12-27	36.720	36.740	35.850	36.050	35.562	8,452,600
2022-12-23	36.740	37.580	36.290	37.190	36.686	6,097,600
2022-12-22	37.870	38.040	36.360	37.070	36.568	14,074,200
2022-12-21	38.120	38.970	38.120	38.870	38.344	9,160,000

← NewerPage 16 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.