Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	81.940	82.440	78.300	81.340	81.262	13,944,900
2026-01-28	84.580	85.470	82.700	83.620	83.539	10,311,000
2026-01-27	82.870	83.740	81.300	82.930	82.850	11,307,900
2026-01-26	79.820	83.440	79.560	81.770	81.691	12,464,600
2026-01-23	81.220	82.020	79.720	80.230	80.153	13,924,600
2026-01-22	84.470	85.350	82.740	83.100	83.020	12,997,600
2026-01-21	80.400	84.290	80.400	82.550	82.470	17,134,300
2026-01-20	79.310	83.480	79.020	79.800	79.723	18,688,000
2026-01-16	81.450	82.480	80.300	80.460	80.382	15,011,200
2026-01-15	82.720	82.940	80.000	80.380	80.302	16,593,500
2026-01-14	82.960	83.000	79.270	81.210	81.132	15,295,700
2026-01-13	83.510	84.060	82.750	83.050	82.970	9,133,500
2026-01-12	82.420	83.750	82.080	82.890	82.810	10,146,600
2026-01-09	84.030	84.450	82.190	83.220	83.140	13,486,300
2026-01-08	84.700	84.920	82.880	83.450	83.310	10,695,900
2026-01-07	86.520	86.540	83.590	84.640	84.498	17,230,800
2026-01-06	92.700	94.200	86.770	88.230	88.082	24,322,700
2026-01-05	93.020	93.970	88.120	90.230	90.078	21,328,400
2026-01-02	86.740	90.080	86.600	89.390	89.240	14,987,500
2025-12-31	86.800	86.920	84.940	84.980	84.837	7,234,100
2025-12-30	85.760	88.100	85.720	86.760	86.614	9,583,000
2025-12-29	85.330	86.100	84.200	85.760	85.616	9,677,700
2025-12-26	87.100	87.200	85.970	86.340	86.195	5,001,000
2025-12-24	87.250	87.770	86.100	86.490	86.344	5,335,300
2025-12-23	84.400	88.050	84.290	87.680	87.532	12,334,100
2025-12-22	86.580	87.350	84.450	84.800	84.657	9,871,000
2025-12-19	84.050	86.220	83.700	84.090	83.948	21,722,200
2025-12-18	84.480	85.030	82.650	84.470	84.328	12,732,100
2025-12-17	86.500	87.180	81.180	81.700	81.563	16,662,700
2025-12-16	83.580	84.450	82.230	84.070	83.929	9,483,800
2025-12-15	84.870	85.850	83.670	84.260	84.118	11,953,300
2025-12-12	87.630	89.000	83.890	84.430	84.288	21,576,300
2025-12-11	90.980	91.740	87.510	89.430	89.280	16,593,500
2025-12-10	91.330	92.850	90.150	92.470	92.314	22,573,600
2025-12-09	91.590	91.690	88.040	88.900	88.750	23,037,400
2025-12-08	90.450	92.790	88.920	92.000	91.845	40,731,000
2025-12-05	100.40	102.64	97.310	98.910	98.744	22,219,900
2025-12-04	99.410	102.77	97.180	98.190	98.025	23,981,800
2025-12-03	100.04	102.11	95.790	100.20	100.03	52,833,700
2025-12-02	92.660	93.860	91.460	92.890	92.734	38,231,100
2025-12-01	89.140	92.740	88.300	91.100	90.947	18,143,400
2025-11-28	85.900	89.530	84.520	89.400	89.250	11,235,600
2025-11-26	84.590	89.310	84.030	87.720	87.572	15,019,100
2025-11-25	82.500	83.810	80.530	83.430	83.290	11,667,900
2025-11-24	78.490	84.580	78.000	83.790	83.649	23,945,100
2025-11-21	76.760	78.920	73.620	77.450	77.320	16,211,000
2025-11-20	83.400	84.440	76.080	76.680	76.551	23,315,900
2025-11-19	79.090	81.890	78.780	81.320	81.183	13,688,200
2025-11-18	80.470	81.750	78.440	78.680	78.548	23,426,900
2025-11-17	85.430	86.720	81.860	83.450	83.310	16,548,600
2025-11-14	84.470	89.000	83.330	86.450	86.305	12,414,100
2025-11-13	87.590	88.450	84.710	87.520	87.373	17,226,600
2025-11-12	90.560	92.870	88.870	89.330	89.180	11,846,700
2025-11-11	92.030	92.670	88.520	89.330	89.180	13,538,500
2025-11-10	93.170	94.470	92.200	93.230	93.073	14,570,700
2025-11-07	91.680	92.180	85.110	90.920	90.767	20,898,700
2025-11-06	96.210	98.130	92.420	93.330	93.173	28,022,500
2025-11-05	88.330	95.390	88.150	92.900	92.744	17,194,500
2025-11-04	87.760	90.840	87.220	87.590	87.443	13,630,000
2025-11-03	93.390	94.840	90.010	90.370	90.218	14,308,700

← NewerPage 4 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.