Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	162.13	163.45	151.09	158.21	158.14	30,281,800
2026-04-24	169.87	170.84	158.51	164.31	164.23	37,599,100
2026-04-23	157.94	167.86	157.77	165.56	165.48	36,938,700
2026-04-22	153.66	158.69	151.09	157.32	157.25	30,765,800
2026-04-21	148.70	154.95	147.85	151.31	151.24	31,901,100
2026-04-20	147.51	149.58	143.93	147.84	147.77	39,548,500
2026-04-17	134.88	139.91	133.16	139.69	139.63	26,341,300
2026-04-16	132.26	134.69	128.42	133.37	133.31	20,830,200
2026-04-15	132.39	138.19	131.88	134.60	134.54	23,450,100
2026-04-14	136.11	136.90	130.84	133.83	133.77	33,600,700
2026-04-13	129.97	133.20	128.97	131.30	131.24	31,264,700
2026-04-10	123.66	129.84	123.60	128.49	128.43	41,187,000
2026-04-09	118.96	121.97	117.83	119.93	119.81	32,718,500
2026-04-08	114.00	115.66	110.45	114.45	114.34	29,455,900
2026-04-07	108.38	110.12	106.02	109.38	109.27	18,965,200
2026-04-06	109.45	111.89	106.00	109.51	109.40	22,700,500
2026-04-02	102.30	107.26	101.13	107.11	107.01	23,667,100
2026-04-01	100.82	107.84	100.49	106.71	106.61	44,072,500
2026-03-31	96.400	99.560	93.050	99.050	98.954	51,286,100
2026-03-30	95.120	96.500	86.610	87.810	87.725	21,463,200
2026-03-27	98.780	99.630	93.400	94.880	94.788	16,507,100
2026-03-26	97.960	100.65	97.220	97.680	97.586	26,078,500
2026-03-25	94.080	98.820	94.000	98.450	98.355	22,562,400
2026-03-24	88.840	93.160	88.800	92.360	92.271	13,731,200
2026-03-23	89.450	91.580	88.740	90.160	90.073	14,126,700
2026-03-20	88.900	90.480	86.660	87.910	87.825	25,570,400
2026-03-19	86.270	89.740	85.130	89.530	89.444	13,388,800
2026-03-18	90.800	92.020	87.170	87.620	87.535	16,096,700
2026-03-17	92.300	93.440	90.350	90.790	90.702	11,622,600
2026-03-16	89.150	92.520	89.120	91.580	91.492	15,875,500
2026-03-13	87.760	90.500	86.820	87.860	87.775	14,108,100
2026-03-12	89.850	90.030	87.370	87.670	87.585	16,854,400
2026-03-11	93.600	95.010	90.180	90.440	90.353	18,446,200
2026-03-10	92.570	95.050	91.620	93.300	93.210	26,499,500
2026-03-09	87.930	92.930	84.200	92.650	92.561	38,873,500
2026-03-06	84.720	93.400	83.400	89.570	89.484	90,071,100
2026-03-05	78.900	80.260	75.240	75.680	75.607	42,620,200
2026-03-04	78.700	79.500	77.260	78.090	78.015	14,677,500
2026-03-03	77.850	79.080	76.650	77.510	77.435	15,826,400
2026-03-02	79.630	82.820	79.400	80.860	80.782	15,228,500
2026-02-27	80.030	82.290	78.660	81.690	81.611	20,253,800
2026-02-26	81.110	81.630	77.150	79.290	79.214	12,326,500
2026-02-25	79.010	81.190	78.970	80.920	80.842	10,524,700
2026-02-24	78.000	79.700	77.180	78.390	78.314	8,396,200
2026-02-23	78.390	79.110	76.070	77.790	77.715	11,622,600
2026-02-20	78.240	80.340	77.600	79.480	79.403	8,795,300
2026-02-19	78.380	79.670	77.720	79.610	79.533	6,512,200
2026-02-18	79.150	80.400	78.490	79.090	79.014	8,408,200
2026-02-17	77.320	80.320	76.630	79.010	78.934	10,568,500
2026-02-13	77.950	79.970	77.750	78.610	78.534	7,615,400
2026-02-12	82.190	82.190	77.440	78.230	78.155	13,643,800
2026-02-11	83.600	83.780	79.210	81.340	81.262	11,636,700
2026-02-10	82.690	83.400	81.490	82.010	81.931	10,561,400
2026-02-09	79.610	83.060	78.670	82.350	82.271	13,775,400
2026-02-06	76.840	80.750	76.520	80.280	80.203	22,581,800
2026-02-05	72.880	74.790	70.690	74.210	74.138	19,202,000
2026-02-04	75.000	76.060	71.780	73.730	73.659	17,506,200
2026-02-03	78.540	78.970	72.790	75.540	75.467	22,563,900
2026-02-02	77.610	78.980	76.720	78.660	78.584	14,513,000
2026-01-30	80.050	81.700	78.180	78.920	78.844	12,581,400

← NewerPage 3 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.