Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	64.340	64.700	63.200	63.420	62.297	6,696,100
2021-10-12	64.440	64.530	62.500	63.590	62.464	6,357,800
2021-10-11	64.260	64.870	63.390	63.440	62.317	4,063,400
2021-10-08	65.440	65.600	64.320	64.620	63.476	5,665,700
2021-10-07	65.000	67.190	64.510	65.150	63.997	15,222,500
2021-10-06	58.680	64.270	58.520	63.750	62.562	16,659,300
2021-10-05	58.380	60.060	58.260	59.390	58.284	7,195,800
2021-10-04	59.450	59.470	56.860	57.590	56.517	6,955,500
2021-10-01	60.800	60.870	58.350	59.830	58.715	6,822,700
2021-09-30	60.460	61.640	60.240	60.310	59.187	4,970,000
2021-09-29	61.080	61.820	60.080	60.150	59.029	4,583,700
2021-09-28	61.420	61.890	60.670	60.750	59.618	6,982,100
2021-09-27	62.760	63.580	62.060	63.070	61.895	4,097,500
2021-09-24	63.000	63.950	62.630	63.610	62.425	2,912,400
2021-09-23	62.860	63.980	62.820	63.440	62.258	4,530,000
2021-09-22	61.500	62.860	61.270	62.670	61.503	3,595,700
2021-09-21	61.050	61.490	60.170	61.030	59.893	3,468,500
2021-09-20	60.800	61.240	59.390	60.680	59.550	7,158,700
2021-09-17	63.140	63.140	61.740	62.100	60.943	11,428,300
2021-09-16	61.920	63.330	61.630	63.250	62.072	4,391,500
2021-09-15	62.320	62.940	61.830	62.460	61.296	4,436,900
2021-09-14	62.600	63.030	61.860	62.300	61.139	3,323,700
2021-09-13	61.930	62.460	61.050	62.380	61.218	5,246,900
2021-09-10	61.920	62.600	61.120	61.170	60.030	4,430,200
2021-09-09	60.520	61.850	60.500	61.250	60.109	3,304,900
2021-09-08	60.870	61.340	59.900	60.370	59.245	3,292,600
2021-09-07	61.760	62.040	61.210	61.240	60.099	3,020,100
2021-09-03	61.270	62.200	61.100	61.510	60.364	2,518,000
2021-09-02	61.270	61.500	60.780	61.320	60.178	2,777,300
2021-09-01	61.620	61.700	60.600	60.720	59.589	4,968,300
2021-08-31	62.000	62.050	61.110	61.190	60.050	5,267,900
2021-08-30	61.570	63.070	61.480	61.960	60.806	6,938,200
2021-08-27	61.970	62.240	60.080	61.340	60.197	14,782,000
2021-08-26	63.500	64.070	62.830	63.240	62.062	6,685,700
2021-08-25	62.780	63.440	62.460	63.200	62.023	6,336,300
2021-08-24	62.290	62.830	61.930	62.550	61.385	5,710,800
2021-08-23	60.700	62.190	60.340	62.000	60.845	7,325,500
2021-08-20	58.840	59.910	58.760	59.850	58.735	4,617,700
2021-08-19	57.360	59.430	57.100	58.980	57.881	4,973,500
2021-08-18	58.130	59.100	57.770	57.840	56.763	3,977,400
2021-08-17	58.500	58.780	57.600	58.520	57.430	6,497,100
2021-08-16	60.130	60.250	58.700	59.160	58.058	5,560,900
2021-08-13	59.830	60.480	59.510	60.390	59.265	3,155,000
2021-08-12	59.000	60.990	58.610	59.860	58.745	6,491,400
2021-08-11	60.020	60.400	59.110	59.790	58.676	4,029,500
2021-08-10	60.690	60.870	58.540	59.750	58.637	3,981,600
2021-08-09	61.060	61.090	60.060	60.480	59.353	2,497,600
2021-08-06	60.490	61.060	60.380	60.540	59.412	3,808,500
2021-08-05	62.140	62.710	60.820	61.050	59.913	5,947,900
2021-08-04	61.550	62.620	61.350	61.890	60.737	8,185,200
2021-08-03	60.210	61.430	59.350	61.340	60.197	6,253,300
2021-08-02	61.000	61.480	60.400	60.570	59.442	4,456,100
2021-07-30	59.790	60.600	59.510	60.510	59.383	4,456,500
2021-07-29	59.150	60.390	59.100	60.310	59.187	5,502,200
2021-07-28	58.070	59.130	57.970	58.990	57.891	5,229,400
2021-07-27	58.960	58.960	56.480	57.980	56.900	6,082,400
2021-07-26	58.630	59.240	58.450	58.950	57.852	3,516,100
2021-07-23	58.450	59.270	57.810	58.920	57.822	4,406,500
2021-07-22	57.570	58.070	57.390	57.980	56.900	3,278,100
2021-07-21	56.610	58.380	56.240	58.330	57.243	5,839,600

← NewerPage 22 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.