Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	43.810	45.020	42.550	43.530	42.829	10,010,100
2022-06-29	44.600	44.630	43.270	44.320	43.606	8,065,300
2022-06-28	47.650	48.610	45.260	45.320	44.590	10,323,300
2022-06-27	49.030	49.170	47.370	47.650	46.882	6,915,200
2022-06-24	47.210	49.050	46.880	48.220	47.443	20,042,300
2022-06-23	47.110	47.140	45.190	46.260	45.515	7,252,400
2022-06-22	45.890	47.430	45.750	46.390	45.642	7,504,600
2022-06-21	46.900	48.380	46.760	47.030	46.272	8,834,600
2022-06-17	45.150	46.200	43.680	46.040	45.298	16,001,800
2022-06-16	47.390	47.630	44.330	45.040	44.314	14,987,600
2022-06-15	48.700	50.490	47.690	49.200	48.407	11,363,700
2022-06-14	49.500	49.840	47.620	48.520	47.738	9,614,100
2022-06-13	50.820	51.260	48.660	48.810	48.023	14,442,000
2022-06-10	55.220	55.560	52.920	53.070	52.215	12,026,100
2022-06-09	58.820	59.840	56.430	56.480	55.570	8,386,600
2022-06-08	60.210	61.070	58.740	59.350	58.394	6,343,700
2022-06-07	59.000	61.240	58.570	61.020	60.037	7,182,100
2022-06-06	60.610	61.180	59.370	59.740	58.777	5,894,900
2022-06-03	59.910	61.060	58.790	58.960	58.010	7,900,300
2022-06-02	57.170	61.500	57.170	61.430	60.440	10,128,900
2022-06-01	59.340	60.160	56.630	58.040	57.105	9,731,600
2022-05-31	60.580	61.000	58.470	59.150	58.197	14,203,200
2022-05-27	60.000	61.400	58.530	60.820	59.840	22,143,000
2022-05-26	53.250	57.230	53.150	56.990	56.072	16,074,500
2022-05-25	51.820	54.480	51.660	53.960	53.090	10,589,800
2022-05-24	53.350	53.580	51.560	52.400	51.556	10,004,900
2022-05-23	52.570	54.960	52.570	54.860	53.976	7,554,400
2022-05-20	55.860	55.910	51.050	54.070	53.199	13,790,100
2022-05-19	54.290	56.330	53.540	54.280	53.405	9,730,100
2022-05-18	57.370	59.100	54.690	55.010	54.123	10,843,400
2022-05-17	57.180	59.010	56.690	58.280	57.341	8,401,100
2022-05-16	57.150	57.350	55.000	55.230	54.340	9,417,900
2022-05-13	53.830	58.030	53.430	57.570	56.642	13,265,900
2022-05-12	51.380	53.660	50.410	52.390	51.546	12,005,800
2022-05-11	54.440	55.690	52.330	52.540	51.693	9,426,400
2022-05-10	55.420	56.550	52.810	55.130	54.242	11,114,200
2022-05-09	56.700	57.690	53.540	53.730	52.864	12,399,900
2022-05-06	58.030	60.510	55.610	57.750	56.819	11,582,300
2022-05-05	61.910	61.990	57.330	58.290	57.351	11,948,900
2022-05-04	60.760	63.110	57.780	62.910	61.896	11,676,300
2022-05-03	60.120	60.720	59.060	60.410	59.436	6,329,400
2022-05-02	58.110	60.090	57.380	60.070	59.102	8,337,300
2022-04-29	59.750	62.730	58.010	58.080	57.144	9,138,100
2022-04-28	58.340	61.880	57.160	61.060	60.076	11,584,600
2022-04-27	57.110	59.580	56.570	56.720	55.806	9,750,000
2022-04-26	59.900	60.430	57.850	57.950	57.016	10,787,300
2022-04-25	58.490	60.760	58.150	60.690	59.712	10,497,800
2022-04-22	59.800	60.520	58.320	58.440	57.498	8,638,100
2022-04-21	64.120	65.170	59.500	59.950	58.984	8,136,800
2022-04-20	64.500	65.130	62.480	62.940	61.926	6,847,500
2022-04-19	60.960	63.920	60.520	63.770	62.742	8,055,100
2022-04-18	60.610	62.470	60.150	61.730	60.735	5,830,700
2022-04-14	63.610	63.620	60.870	60.970	59.987	7,542,200
2022-04-13	60.780	63.750	60.090	63.300	62.280	9,497,400
2022-04-12	62.810	63.340	59.750	60.130	59.161	10,070,200
2022-04-11	61.810	62.370	60.470	60.730	59.751	12,152,000
2022-04-08	65.610	65.740	62.990	63.150	62.132	10,191,000
2022-04-07	65.800	67.180	63.530	65.660	64.602	11,019,100
2022-04-06	66.770	67.730	64.940	66.500	65.369	14,416,500
2022-04-05	72.290	72.320	68.200	68.310	67.149	11,140,000

← NewerPage 19 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.