Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	82.710	86.270	82.000	85.530	84.076	9,697,100
2022-01-05	87.040	89.690	83.990	84.120	82.631	11,010,500
2022-01-04	90.280	91.780	86.410	88.370	86.805	11,874,900
2022-01-03	87.950	90.050	87.820	89.430	87.847	6,813,000
2021-12-31	87.590	88.540	87.450	87.490	85.941	3,611,600
2021-12-30	88.540	88.990	87.230	87.440	85.892	4,303,100
2021-12-29	88.070	88.970	87.710	88.540	86.972	3,583,000
2021-12-28	90.980	91.060	87.760	87.990	86.432	5,798,700
2021-12-27	88.000	91.180	87.800	90.810	89.202	7,116,000
2021-12-23	88.240	89.520	87.450	87.680	86.128	8,016,500
2021-12-22	86.190	88.400	85.470	88.290	86.727	9,516,400
2021-12-21	86.640	87.290	84.460	86.300	84.772	10,103,700
2021-12-20	82.730	84.540	82.500	84.170	82.680	9,546,800
2021-12-17	82.000	85.370	81.580	84.030	82.542	16,185,600
2021-12-16	89.590	89.880	82.630	83.590	82.110	17,014,800
2021-12-15	85.430	88.840	84.000	88.370	86.805	14,422,000
2021-12-14	84.890	86.630	84.360	85.290	83.780	8,596,000
2021-12-13	89.440	89.820	86.490	86.590	85.057	7,371,500
2021-12-10	91.330	92.280	88.220	89.020	87.444	9,660,000
2021-12-09	90.660	92.790	89.670	90.030	88.436	11,836,000
2021-12-08	90.770	93.850	89.400	91.290	89.674	14,554,700
2021-12-07	87.460	92.400	86.890	91.510	89.890	21,126,700
2021-12-06	83.510	86.370	80.370	85.430	83.918	15,634,400
2021-12-03	85.890	88.490	80.470	83.590	82.110	51,023,700
2021-12-02	70.340	72.160	69.300	71.030	69.772	10,772,600
2021-12-01	72.750	75.020	70.830	70.950	69.694	8,805,800
2021-11-30	74.840	75.140	70.800	71.170	69.910	13,173,200
2021-11-29	73.360	75.290	73.000	75.020	73.692	9,161,400
2021-11-26	72.700	74.140	71.530	71.990	70.715	4,596,000
2021-11-24	72.470	74.000	71.800	73.860	72.552	4,826,000
2021-11-23	73.030	74.000	71.270	73.220	71.924	5,790,300
2021-11-22	75.100	76.120	72.440	72.750	71.462	8,644,300
2021-11-19	75.130	75.790	74.350	74.580	73.260	5,458,300
2021-11-18	74.700	75.250	74.200	75.150	73.820	5,796,100
2021-11-17	73.880	74.330	73.140	73.640	72.336	4,145,700
2021-11-16	72.680	74.100	71.940	73.820	72.513	5,087,200
2021-11-15	73.560	73.660	71.530	72.920	71.629	4,021,200
2021-11-12	73.820	74.490	72.590	73.480	72.179	5,454,900
2021-11-11	71.580	73.520	71.560	73.420	72.120	5,485,300
2021-11-10	71.960	73.250	70.630	70.970	69.714	6,471,400
2021-11-09	73.740	74.060	72.180	72.940	71.649	4,937,900
2021-11-08	72.150	73.760	71.790	73.000	71.708	6,823,700
2021-11-05	72.000	72.920	71.300	71.860	70.588	6,343,900
2021-11-04	69.810	71.630	68.840	71.540	70.273	8,692,300
2021-11-03	69.660	69.710	68.810	69.250	68.024	4,134,800
2021-11-02	69.000	71.400	68.910	69.910	68.672	7,087,800
2021-11-01	68.670	68.970	67.770	68.960	67.739	6,106,600
2021-10-29	67.880	68.880	67.750	68.500	67.287	5,436,700
2021-10-28	68.150	68.590	67.640	68.480	67.268	3,526,800
2021-10-27	67.500	68.550	67.150	67.700	66.501	4,912,000
2021-10-26	68.680	69.090	67.670	67.730	66.531	6,211,600
2021-10-25	66.700	67.980	66.380	67.670	66.472	4,999,700
2021-10-22	67.500	67.700	65.870	66.310	65.136	5,228,000
2021-10-21	66.580	67.110	65.940	67.070	65.883	5,297,600
2021-10-20	67.680	68.000	66.650	67.190	66.000	3,979,700

← NewerPage 21 of 21 · 1,255 trading days

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.