Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	43.470	44.090	42.570	43.400	42.759	10,397,000
2022-09-26	43.270	44.330	42.520	42.610	41.981	8,920,800
2022-09-23	42.880	43.430	42.310	43.290	42.651	11,335,200
2022-09-22	45.430	45.520	43.370	43.520	42.877	12,084,400
2022-09-21	45.520	48.240	45.350	45.460	44.789	11,894,600
2022-09-20	45.660	46.190	45.070	45.290	44.621	5,558,600
2022-09-19	45.790	46.730	45.450	46.150	45.469	7,830,200
2022-09-16	45.660	46.490	44.950	46.350	45.666	12,443,800
2022-09-15	47.900	48.700	46.180	46.670	45.981	8,870,300
2022-09-14	48.050	49.450	47.580	48.410	47.695	7,407,200
2022-09-13	47.840	48.970	47.350	48.020	47.311	15,732,400
2022-09-12	50.030	50.600	49.390	50.250	49.508	9,479,800
2022-09-09	48.820	50.100	48.820	49.740	49.006	10,922,400
2022-09-08	46.300	48.510	45.680	48.150	47.439	9,918,700
2022-09-07	45.600	47.100	45.000	46.760	46.070	11,024,000
2022-09-06	45.900	46.110	44.820	45.090	44.424	7,277,200
2022-09-02	46.730	47.220	45.390	45.760	45.084	10,358,100
2022-09-01	45.410	46.100	43.630	45.970	45.291	16,790,800
2022-08-31	47.560	48.080	46.350	46.820	46.129	12,090,000
2022-08-30	49.580	49.790	47.200	48.000	47.291	9,703,500
2022-08-29	49.600	50.900	48.910	48.990	48.267	10,153,300
2022-08-26	54.220	54.290	49.980	50.170	49.429	23,821,800
2022-08-25	51.500	55.220	51.170	55.090	54.277	13,229,300
2022-08-24	51.510	52.540	51.230	52.240	51.469	6,280,800
2022-08-23	51.190	52.520	51.060	51.580	50.818	6,093,600
2022-08-22	51.380	52.250	50.550	50.930	50.178	7,438,900
2022-08-19	53.420	54.030	52.580	53.140	52.355	7,419,000
2022-08-18	52.910	55.770	52.670	54.550	53.745	8,759,200
2022-08-17	53.500	53.630	51.640	52.650	51.873	9,196,300
2022-08-16	55.220	55.360	53.700	54.350	53.547	5,557,100
2022-08-15	54.880	55.870	54.420	55.480	54.661	5,062,800
2022-08-12	54.640	55.590	54.180	55.360	54.543	7,408,400
2022-08-11	55.800	56.640	53.580	53.710	52.917	8,965,000
2022-08-10	53.400	55.340	52.380	54.990	54.178	13,944,900
2022-08-09	54.140	54.180	50.420	51.260	50.503	16,556,800
2022-08-08	55.610	56.500	53.300	55.590	54.769	13,949,000
2022-08-05	56.070	57.600	56.010	56.940	56.099	7,832,700
2022-08-04	58.090	58.430	56.590	57.350	56.503	9,768,800
2022-08-03	55.570	58.430	55.550	58.220	57.360	9,974,500
2022-08-02	54.570	56.900	54.510	55.710	54.887	5,241,600
2022-08-01	54.980	55.870	53.970	55.330	54.513	6,959,700
2022-07-29	53.630	55.760	53.220	55.680	54.858	9,048,700
2022-07-28	53.500	54.090	52.220	53.770	52.976	6,719,900
2022-07-27	51.250	53.580	50.710	52.990	52.208	11,212,300
2022-07-26	50.500	50.970	48.970	49.480	48.749	7,512,300
2022-07-25	51.600	51.780	49.750	50.710	49.961	7,416,600
2022-07-22	54.570	54.570	51.350	52.020	51.252	10,205,600
2022-07-21	53.760	54.720	52.660	54.570	53.764	7,900,200
2022-07-20	52.190	54.040	51.640	53.680	52.887	13,315,500
2022-07-19	49.610	52.340	49.520	52.080	51.311	14,093,900
2022-07-18	49.370	50.920	48.450	48.620	47.902	12,622,000
2022-07-15	47.780	48.330	46.980	48.220	47.508	7,314,800
2022-07-14	45.710	47.230	44.790	47.110	46.414	8,595,700
2022-07-13	44.590	46.630	44.150	46.140	45.459	6,411,700
2022-07-12	45.700	46.440	45.180	45.530	44.858	6,897,600
2022-07-11	45.880	46.380	45.010	45.200	44.533	5,744,500
2022-07-08	45.430	47.410	45.140	46.990	46.296	9,130,800
2022-07-07	45.080	47.020	45.060	46.600	45.912	10,838,200
2022-07-06	42.780	44.450	42.500	43.820	43.114	8,859,000
2022-07-05	41.390	42.990	41.070	42.980	42.287	9,794,500

← NewerPage 18 of 79 · 4,731 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.