Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	37.950	38.100	36.900	37.810	37.298	11,441,900
2022-12-19	38.940	39.050	38.000	38.400	37.880	10,651,200
2022-12-16	39.610	40.000	38.290	38.990	38.462	20,177,700
2022-12-15	41.630	41.680	39.970	40.020	39.478	12,079,200
2022-12-14	43.240	44.270	42.010	42.650	42.072	13,428,200
2022-12-13	45.320	45.990	42.330	43.510	42.921	12,390,300
2022-12-12	41.500	42.880	41.040	42.580	42.003	9,327,200
2022-12-09	41.690	42.770	41.110	41.500	40.938	7,312,000
2022-12-08	40.540	42.020	40.140	41.700	41.135	9,106,100
2022-12-07	40.480	41.250	39.880	40.410	39.863	8,219,800
2022-12-06	43.020	43.270	40.750	41.090	40.534	8,779,900
2022-12-05	44.090	45.080	42.330	42.970	42.388	11,345,800
2022-12-02	42.000	44.890	41.010	44.720	44.114	25,050,200
2022-12-01	47.120	47.340	44.830	45.400	44.785	15,710,100
2022-11-30	43.170	46.610	42.640	46.520	45.890	15,933,900
2022-11-29	42.950	43.560	42.210	42.910	42.329	6,747,200
2022-11-28	42.330	44.080	42.250	42.670	42.092	10,948,100
2022-11-25	43.170	43.790	42.880	42.980	42.398	4,078,200
2022-11-23	43.160	44.150	42.850	43.680	43.088	6,078,700
2022-11-22	41.750	42.930	41.250	42.920	42.339	11,645,600
2022-11-21	43.090	43.310	41.440	41.550	40.987	11,008,900
2022-11-18	44.850	45.080	43.770	44.000	43.404	8,687,600
2022-11-17	41.000	43.980	40.850	43.930	43.335	9,368,600
2022-11-16	43.530	43.830	41.900	42.250	41.678	12,062,700
2022-11-15	45.620	46.220	43.920	44.700	44.095	11,831,300
2022-11-14	42.960	43.450	41.830	43.160	42.576	11,645,500
2022-11-11	42.230	43.810	41.910	43.350	42.763	12,133,800
2022-11-10	39.010	42.720	39.000	42.650	42.072	17,081,100
2022-11-09	38.620	38.840	36.710	36.710	36.213	14,401,500
2022-11-08	40.860	40.960	38.950	39.790	39.251	12,220,700
2022-11-07	39.560	39.720	38.470	39.510	38.975	15,185,600
2022-11-04	38.440	39.970	37.980	38.970	38.442	16,070,300
2022-11-03	38.330	39.500	37.200	37.220	36.716	16,890,300
2022-11-02	40.360	41.990	39.000	39.050	38.521	13,712,400
2022-11-01	40.820	41.050	39.370	39.740	39.202	7,646,900
2022-10-31	40.400	40.780	39.230	39.680	39.143	10,413,800
2022-10-28	39.760	41.120	39.080	41.010	40.455	11,454,800
2022-10-27	40.500	42.620	40.030	40.060	39.518	18,838,100
2022-10-26	39.850	40.600	38.510	38.750	38.225	12,260,700
2022-10-25	38.620	41.390	38.530	40.610	40.060	12,620,300
2022-10-24	39.730	39.750	36.900	38.390	37.870	13,403,300
2022-10-21	37.660	39.620	37.570	39.540	39.005	9,788,400
2022-10-20	38.390	39.920	37.870	38.070	37.554	10,037,600
2022-10-19	37.370	38.620	37.100	38.100	37.584	8,271,300
2022-10-18	39.280	39.780	36.980	37.740	37.229	11,895,700
2022-10-17	38.360	39.240	37.600	37.870	37.357	11,932,600
2022-10-14	39.940	40.090	36.940	37.010	36.509	13,050,400
2022-10-13	35.990	40.060	35.300	39.130	38.600	18,383,900
2022-10-12	38.300	38.560	37.410	37.980	37.466	12,698,400
2022-10-11	40.000	40.110	38.000	38.660	38.136	17,731,600
2022-10-10	41.930	42.150	39.200	40.300	39.754	12,942,600
2022-10-07	46.160	46.390	42.230	42.350	41.776	18,033,800
2022-10-06	48.310	49.300	47.640	47.960	47.311	12,586,400
2022-10-05	45.910	49.080	45.570	48.360	47.646	15,167,900
2022-10-04	46.160	47.210	46.080	47.040	46.345	9,763,200
2022-10-03	43.610	45.070	43.480	44.500	43.843	9,859,700
2022-09-30	42.370	44.850	42.280	42.910	42.276	11,123,300
2022-09-29	43.570	43.920	42.110	42.870	42.237	9,648,900
2022-09-28	42.670	44.850	42.640	44.550	43.892	9,736,100
2022-09-27	43.470	44.090	42.570	43.400	42.759	10,397,000

← NewerPage 17 of 79 · 4,730 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.