Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-21	56.610	58.380	56.240	58.330	57.243	5,839,600
2021-07-20	54.850	57.030	54.450	56.560	55.506	7,876,100
2021-07-19	53.350	54.960	52.790	54.800	53.779	7,771,900
2021-07-16	55.900	56.190	53.770	53.970	52.965	6,684,900
2021-07-15	56.490	57.060	55.350	55.700	54.662	6,740,100
2021-07-14	57.580	57.580	55.910	56.010	54.967	4,629,400
2021-07-13	57.090	57.490	56.510	56.770	55.712	4,304,700
2021-07-12	56.640	57.420	56.520	57.330	56.262	4,069,400
2021-07-09	56.380	57.320	55.840	57.000	55.938	4,665,200
2021-07-08	55.250	56.640	55.000	56.270	55.222	6,320,300
2021-07-07	58.120	58.200	56.090	56.680	55.565	5,527,900
2021-07-06	57.960	57.990	56.810	57.500	56.369	5,932,200
2021-07-02	57.400	57.710	56.650	57.420	56.291	5,436,800
2021-07-01	57.970	57.980	56.790	57.390	56.261	6,112,900
2021-06-30	58.760	58.880	58.070	58.330	57.183	5,265,000
2021-06-29	58.550	58.950	57.840	58.760	57.604	5,512,000
2021-06-28	57.300	58.880	57.120	58.600	57.447	9,568,100
2021-06-25	56.300	56.540	55.860	56.300	55.193	9,023,000
2021-06-24	55.030	56.300	54.770	56.140	55.036	6,387,300
2021-06-23	54.230	54.840	54.230	54.530	53.458	3,685,700
2021-06-22	55.100	55.100	53.940	54.360	53.291	6,423,700
2021-06-21	54.300	55.340	53.700	54.820	53.742	6,748,800
2021-06-18	54.580	55.330	53.960	54.270	53.203	18,784,100
2021-06-17	53.850	55.410	53.810	55.120	54.036	8,071,500
2021-06-16	53.870	54.530	53.210	54.110	53.046	7,507,000
2021-06-15	53.690	53.880	53.100	53.590	52.536	7,409,000
2021-06-14	52.300	54.000	52.150	53.800	52.742	9,430,600
2021-06-11	51.650	52.110	51.220	52.100	51.075	7,416,200
2021-06-10	50.320	51.920	50.270	51.800	50.781	9,481,800
2021-06-09	50.550	51.300	50.120	50.350	49.360	8,731,600
2021-06-08	51.180	52.650	49.400	50.730	49.732	20,539,100
2021-06-07	48.910	48.920	48.130	48.270	47.321	10,989,200
2021-06-04	47.630	48.790	47.620	48.700	47.742	7,265,900
2021-06-03	47.000	47.900	46.770	47.180	46.252	6,664,500
2021-06-02	47.710	48.030	47.260	47.520	46.585	4,922,100
2021-06-01	48.740	48.950	47.570	47.750	46.811	5,225,100
2021-05-28	48.650	49.210	48.200	48.300	47.350	4,168,600
2021-05-27	48.300	48.670	47.860	48.360	47.409	6,909,800
2021-05-26	48.320	48.790	47.850	48.620	47.664	6,634,200
2021-05-25	47.970	48.430	47.520	48.030	47.085	8,518,100
2021-05-24	46.670	47.860	46.510	47.620	46.683	7,961,300
2021-05-21	46.780	46.780	45.910	46.220	45.311	7,602,600
2021-05-20	44.820	46.430	44.750	46.260	45.350	14,275,600
2021-05-19	41.460	44.830	41.250	44.510	43.635	13,074,100
2021-05-18	43.080	43.230	42.340	42.450	41.615	6,353,500
2021-05-17	42.920	43.310	42.220	42.810	41.968	8,721,100
2021-05-14	42.480	43.810	41.880	43.360	42.507	7,757,600
2021-05-13	42.030	42.840	40.790	41.600	40.782	9,171,800
2021-05-12	42.900	43.090	41.160	41.510	40.694	13,437,700
2021-05-11	42.680	44.580	42.070	44.220	43.350	8,225,500
2021-05-10	45.560	45.870	44.290	44.320	43.448	9,008,000
2021-05-07	45.900	46.580	45.510	45.960	45.056	5,898,000
2021-05-06	44.450	45.670	44.050	45.540	44.644	6,760,300
2021-05-05	44.860	45.630	44.390	44.790	43.909	6,351,600
2021-05-04	43.690	44.500	42.690	44.490	43.615	9,914,800
2021-05-03	45.480	45.540	44.120	44.310	43.439	7,360,100
2021-04-30	46.390	46.710	45.050	45.210	44.321	8,806,500
2021-04-29	47.300	47.470	46.180	47.260	46.331	5,626,100
2021-04-28	45.850	47.020	45.500	46.800	45.880	9,650,600
2021-04-27	47.460	47.740	45.830	45.930	45.027	9,981,500

← NewerPage 23 of 79 · 4,732 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.