Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	71.560	73.000	70.730	72.960	71.719	9,622,300
2022-04-01	72.000	72.730	69.420	71.070	69.862	8,033,300
2022-03-31	73.310	73.800	71.600	71.710	70.491	8,046,700
2022-03-30	74.830	75.510	72.260	73.010	71.769	8,727,600
2022-03-29	75.920	76.590	74.300	76.160	74.865	7,427,200
2022-03-28	73.850	74.440	71.950	74.310	73.046	6,988,200
2022-03-25	73.720	74.860	73.010	74.370	73.105	10,992,600
2022-03-24	69.980	73.860	69.220	73.760	72.506	9,556,500
2022-03-23	70.430	72.020	68.850	68.940	67.768	6,950,300
2022-03-22	70.420	72.840	70.330	71.380	70.166	6,645,500
2022-03-21	70.660	71.720	69.100	70.710	69.508	7,338,200
2022-03-18	69.110	71.770	68.050	71.330	70.117	13,982,500
2022-03-17	67.920	69.480	66.910	69.410	68.230	7,304,200
2022-03-16	67.000	69.370	65.040	68.910	67.738	13,280,500
2022-03-15	61.300	65.970	60.930	65.780	64.662	12,611,200
2022-03-14	62.880	63.340	58.840	60.250	59.226	12,496,100
2022-03-11	65.970	66.520	62.940	63.090	62.017	6,972,000
2022-03-10	65.250	66.670	64.370	65.250	64.141	7,693,800
2022-03-09	66.320	67.280	65.000	66.550	65.418	10,367,600
2022-03-08	61.170	68.140	60.790	64.510	63.413	14,892,100
2022-03-07	64.960	66.590	60.970	61.170	60.130	17,201,600
2022-03-04	63.680	68.480	62.350	63.410	62.332	25,845,200
2022-03-03	68.330	68.900	64.690	65.200	64.091	18,563,500
2022-03-02	66.370	68.500	65.290	67.670	66.519	10,682,300
2022-03-01	68.470	68.540	64.140	64.950	63.846	12,371,200
2022-02-28	68.000	69.430	66.230	68.330	67.168	12,495,100
2022-02-25	67.860	69.320	66.300	68.750	67.581	8,691,700
2022-02-24	61.400	68.080	60.960	67.790	66.637	13,272,100
2022-02-23	67.530	68.770	64.670	64.820	63.718	9,648,200
2022-02-22	66.480	68.870	65.670	66.700	65.566	7,596,000
2022-02-18	68.190	69.050	66.260	67.340	66.195	9,049,100
2022-02-17	70.400	71.000	67.170	67.550	66.401	12,107,800
2022-02-16	72.580	72.830	70.570	72.100	70.874	7,442,300
2022-02-15	70.180	74.260	69.830	74.170	72.909	12,663,300
2022-02-14	68.080	69.890	66.620	67.750	66.598	12,249,900
2022-02-11	73.500	74.840	67.490	67.990	66.834	13,642,800
2022-02-10	74.890	78.190	73.180	73.840	72.584	12,088,800
2022-02-09	77.650	77.960	75.280	77.740	76.418	10,748,200
2022-02-08	71.120	76.760	71.110	76.500	75.199	13,362,600
2022-02-07	71.280	73.210	71.090	71.570	70.353	6,969,200
2022-02-04	68.770	71.940	68.660	71.100	69.891	7,967,100
2022-02-03	71.020	72.540	68.340	68.630	67.463	11,944,300
2022-02-02	74.110	75.130	71.860	74.080	72.820	11,005,500
2022-02-01	72.230	72.620	69.290	72.420	71.189	10,089,300
2022-01-31	66.890	71.440	66.880	71.400	70.186	12,501,700
2022-01-28	64.890	66.340	62.550	66.320	65.192	11,456,300
2022-01-27	69.360	70.250	64.720	64.890	63.787	13,587,900
2022-01-26	70.010	72.200	66.930	67.660	66.510	19,451,800
2022-01-25	69.590	70.260	66.950	67.020	65.880	17,846,800
2022-01-24	71.060	72.220	66.970	72.090	70.864	22,085,000
2022-01-21	72.910	76.130	72.200	72.550	71.316	14,820,400
2022-01-20	77.340	78.650	73.730	73.800	72.545	10,401,200
2022-01-19	78.340	79.330	75.770	76.890	75.583	12,153,300
2022-01-18	80.300	81.540	77.420	77.670	76.349	12,375,000
2022-01-14	77.820	83.130	77.820	83.000	81.589	14,780,100
2022-01-13	85.910	86.650	78.500	78.650	77.313	13,860,600
2022-01-12	86.690	87.420	84.400	84.940	83.496	9,308,700
2022-01-11	81.180	86.420	80.800	86.230	84.764	15,358,700
2022-01-10	81.110	82.330	77.390	82.210	80.812	16,685,000
2022-01-07	85.470	85.870	82.590	83.110	81.697	10,289,300

← NewerPage 20 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.