Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	207.86	214.56	205.02	209.32	209.27	16,359,900
2026-07-22	201.15	214.92	200.58	210.99	210.94	16,890,300
2026-07-21	205.56	210.60	202.84	207.96	207.91	22,153,600
2026-07-20	193.01	202.08	191.99	194.94	194.90	25,070,600
2026-07-17	182.23	194.05	177.95	188.68	188.64	29,656,300
2026-07-16	200.12	201.94	186.15	188.30	188.26	34,893,000
2026-07-15	222.16	223.30	201.22	206.26	206.21	26,827,600
2026-07-14	231.57	232.00	218.63	222.44	222.39	20,705,500
2026-07-13	228.78	228.80	215.28	217.53	217.48	25,615,300
2026-07-10	237.79	240.94	232.02	235.81	235.76	15,106,000
2026-07-09	246.18	251.70	241.10	243.27	243.16	21,245,300
2026-07-08	225.16	236.79	224.98	231.71	231.60	25,541,800
2026-07-07	234.92	237.44	222.94	230.70	230.59	36,163,800
2026-07-06	254.82	260.46	249.04	249.27	249.15	25,703,100
2026-07-02	269.50	274.95	237.20	245.29	245.18	38,435,900
2026-07-01	282.47	292.50	271.35	272.05	271.92	33,822,700
2026-06-30	278.75	300.00	275.50	297.89	297.75	37,520,100
2026-06-29	272.41	278.28	250.52	277.75	277.62	31,749,200
2026-06-26	268.37	274.20	262.00	266.77	266.65	41,986,200
2026-06-25	291.18	292.51	263.72	281.26	281.13	39,131,600
2026-06-24	281.95	281.95	263.66	276.70	276.57	35,747,400
2026-06-23	278.82	290.95	276.25	279.04	278.91	46,361,100
2026-06-22	313.39	314.17	298.18	307.86	307.72	49,225,100
2026-06-18	305.47	329.88	302.36	310.58	310.44	250,989,400
2026-06-17	292.89	307.37	283.32	289.54	289.41	50,607,300
2026-06-16	299.13	317.00	278.13	278.67	278.54	59,201,300
2026-06-15	296.71	312.98	288.09	308.88	308.74	54,963,600
2026-06-12	270.07	287.98	267.31	279.70	279.57	42,047,300
2026-06-11	260.54	282.32	258.43	280.71	280.58	57,254,500
2026-06-10	263.50	272.47	252.26	252.59	252.47	54,175,100
2026-06-09	299.76	302.40	244.00	266.88	266.76	94,754,500
2026-06-08	288.69	304.96	281.36	288.85	288.72	84,575,500
2026-06-05	299.50	300.72	261.39	263.47	263.35	93,976,400
2026-06-04	282.95	321.50	277.56	316.43	316.28	86,903,500
2026-06-03	317.63	324.20	294.01	301.65	301.51	115,542,800
2026-06-02	253.46	291.30	252.43	290.79	290.65	112,646,200
2026-06-01	198.91	225.14	195.12	219.43	219.33	32,926,900
2026-05-29	204.44	208.76	199.20	205.00	204.90	34,024,700
2026-05-28	198.75	207.40	194.70	204.83	204.73	52,624,900
2026-05-27	217.98	218.26	196.25	198.70	198.61	54,198,500
2026-05-26	211.24	217.45	200.04	208.26	208.16	42,558,200
2026-05-22	194.72	198.40	192.22	196.33	196.24	19,823,200
2026-05-21	192.51	194.58	188.20	190.69	190.60	21,506,100
2026-05-20	183.45	193.32	182.28	186.80	186.71	29,808,100
2026-05-19	164.61	181.64	162.85	176.27	176.19	25,003,300
2026-05-18	181.77	182.71	165.10	168.93	168.85	24,439,000
2026-05-15	173.90	182.14	173.34	176.89	176.81	24,757,300
2026-05-14	180.88	192.15	177.33	182.58	182.50	32,661,100
2026-05-13	169.09	182.31	168.91	177.95	177.87	31,862,600
2026-05-12	165.46	168.73	157.96	164.50	164.42	21,367,800
2026-05-11	163.67	174.16	162.49	170.84	170.76	22,947,600
2026-05-08	164.69	170.59	162.90	170.13	170.05	20,589,000
2026-05-07	171.20	171.52	158.55	160.01	159.94	23,683,600
2026-05-06	172.60	175.80	165.00	172.15	172.07	23,205,300
2026-05-05	168.28	172.98	164.58	168.75	168.67	22,284,400
2026-05-04	165.48	166.82	162.26	163.66	163.58	14,547,000
2026-05-01	162.35	166.39	159.26	164.95	164.87	13,071,700
2026-04-30	160.34	165.61	156.36	165.15	165.07	20,327,000
2026-04-29	153.77	157.21	151.30	156.57	156.50	20,649,000
2026-04-28	147.91	156.00	146.85	153.23	153.16	27,128,700

← NewerPage 2 of 3 · 126 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.