Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	51.570	53.060	51.410	52.180	51.093	9,398,000
2021-01-27	53.010	53.590	50.940	51.140	50.074	14,169,100
2021-01-26	54.900	54.940	53.200	54.000	52.875	8,299,300
2021-01-25	53.340	54.880	52.460	54.430	53.296	10,775,900
2021-01-22	52.950	53.370	52.580	52.620	51.524	6,410,500
2021-01-21	54.480	54.620	52.820	53.490	52.376	9,322,300
2021-01-20	55.190	55.700	53.980	54.080	52.953	11,638,400
2021-01-19	51.700	54.350	51.660	53.810	52.689	16,424,000
2021-01-15	51.470	51.700	50.270	50.770	49.712	7,994,500
2021-01-14	50.350	51.940	49.940	51.310	50.241	9,325,000
2021-01-13	50.610	50.710	49.430	50.240	49.193	5,606,800
2021-01-12	51.150	51.230	50.030	50.640	49.585	6,391,000
2021-01-11	48.750	50.550	48.430	50.240	49.193	9,070,700
2021-01-08	49.890	50.640	48.410	49.080	48.057	11,093,200
2021-01-07	47.450	49.130	47.250	49.020	47.999	9,090,400
2021-01-06	46.780	47.600	46.360	46.510	45.541	6,516,400
2021-01-05	46.050	47.610	46.010	47.610	46.618	5,710,100
2021-01-04	47.810	48.560	45.840	46.310	45.345	11,418,600
2020-12-31	47.450	47.790	47.060	47.540	46.549	4,049,500
2020-12-30	46.680	47.640	46.540	47.500	46.510	4,277,500
2020-12-29	47.340	47.410	45.640	46.230	45.267	5,427,000
2020-12-28	47.800	48.100	46.760	46.980	46.001	5,321,800
2020-12-24	46.730	47.100	46.260	47.050	46.070	3,715,900
2020-12-23	47.180	47.490	46.360	46.410	45.443	5,697,000
2020-12-22	47.510	47.680	46.480	47.150	46.168	4,369,900
2020-12-21	46.990	47.690	46.430	47.250	46.207	8,689,800
2020-12-18	47.160	48.420	47.110	47.510	46.461	31,269,000
2020-12-17	45.960	47.240	45.790	47.100	46.060	10,196,000
2020-12-16	45.120	45.370	44.480	45.310	44.310	8,355,500
2020-12-15	45.000	45.430	44.520	45.160	44.163	7,999,600
2020-12-14	44.000	45.020	43.670	44.330	43.351	11,486,400
2020-12-11	42.960	43.330	42.100	42.940	41.992	6,769,000
2020-12-10	42.300	43.350	42.180	42.910	41.963	5,680,100
2020-12-09	43.800	44.330	42.420	42.560	41.620	7,073,700
2020-12-08	43.890	44.140	43.320	43.680	42.716	7,294,100
2020-12-07	43.430	44.210	43.140	44.140	43.165	8,869,700
2020-12-04	44.320	44.810	42.830	43.380	42.422	22,513,600
2020-12-03	45.810	45.980	45.010	45.520	44.515	13,101,400
2020-12-02	46.400	46.670	45.450	45.620	44.613	7,879,600
2020-12-01	46.900	47.210	46.210	46.640	45.610	8,097,300
2020-11-30	45.640	46.380	44.520	46.290	45.268	8,465,600
2020-11-27	44.870	45.580	44.820	45.110	44.114	2,858,700
2020-11-25	44.940	45.200	44.360	44.600	43.615	4,790,900
2020-11-24	44.950	45.010	43.780	44.840	43.850	5,351,700
2020-11-23	44.170	44.780	43.520	44.600	43.615	7,397,700
2020-11-20	44.290	44.820	43.940	43.960	42.989	5,455,200
2020-11-19	43.030	44.410	42.780	44.180	43.205	5,294,200
2020-11-18	42.810	43.620	42.730	43.090	42.139	5,156,800
2020-11-17	43.150	43.450	42.530	42.970	42.021	5,166,700
2020-11-16	43.500	43.820	42.680	43.310	42.354	7,093,100
2020-11-13	42.890	43.950	42.690	43.260	42.305	8,808,300
2020-11-12	42.170	42.450	41.290	41.600	40.682	7,138,300
2020-11-11	41.050	42.920	41.050	42.270	41.337	10,999,600
2020-11-10	41.880	42.070	39.410	40.320	39.430	13,783,500
2020-11-09	45.610	45.610	42.130	42.210	41.278	15,189,300
2020-11-06	41.420	45.820	40.990	45.130	44.134	23,484,600
2020-11-05	40.140	41.540	39.870	41.480	40.564	14,071,600
2020-11-04	37.800	39.490	37.370	39.160	38.295	12,970,200
2020-11-03	37.210	37.660	37.020	37.190	36.369	8,469,500
2020-11-02	37.900	37.910	36.510	36.890	36.076	11,677,500

← NewerPage 25 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.