Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	65.050	67.040	64.400	65.480	65.273	19,733,700
2025-05-12	64.720	65.110	63.180	64.500	64.296	20,383,100
2025-05-09	59.850	60.870	59.140	59.650	59.462	14,698,300
2025-05-08	58.060	59.030	56.690	57.630	57.448	18,868,800
2025-05-07	55.160	56.440	53.780	56.310	56.132	40,342,900
2025-05-06	60.370	61.840	59.970	61.220	61.027	9,818,100
2025-05-05	61.690	62.950	61.080	61.980	61.784	9,098,900
2025-05-02	62.200	63.430	61.970	62.330	62.133	15,638,600
2025-05-01	60.150	61.780	59.270	60.950	60.757	17,638,200
2025-04-30	56.280	58.440	55.860	58.370	58.186	14,316,600
2025-04-29	58.210	59.750	58.010	58.680	58.495	14,831,900
2025-04-28	58.290	58.870	56.700	58.700	58.515	13,840,000
2025-04-25	56.980	59.260	56.760	58.920	58.734	11,929,600
2025-04-24	54.800	57.970	54.460	57.330	57.149	21,404,800
2025-04-23	54.850	55.950	53.360	53.770	53.600	18,934,600
2025-04-22	50.110	51.470	49.780	50.620	50.460	15,732,400
2025-04-21	50.300	50.710	48.090	49.380	49.224	14,038,000
2025-04-17	52.010	52.490	50.790	51.700	51.537	12,283,700
2025-04-16	50.480	52.440	49.700	51.930	51.766	19,820,200
2025-04-15	52.510	54.140	52.430	53.320	53.152	11,297,400
2025-04-14	55.850	56.030	51.340	52.260	52.095	19,413,000
2025-04-11	52.590	53.390	51.440	53.390	53.221	17,726,800
2025-04-10	58.200	58.420	50.310	52.870	52.643	34,622,100
2025-04-09	50.290	61.300	49.710	60.960	60.698	38,033,700
2025-04-08	54.240	56.250	48.540	50.030	49.815	32,326,200
2025-04-07	47.460	55.020	47.090	51.000	50.781	30,875,500
2025-04-04	52.690	52.860	47.310	49.430	49.218	37,313,400
2025-04-03	58.640	59.300	55.420	55.640	55.401	25,213,200
2025-04-02	61.500	64.730	61.460	63.230	62.959	13,138,200
2025-04-01	61.450	62.720	60.780	62.670	62.401	12,613,300
2025-03-31	60.380	61.660	59.240	61.570	61.306	16,032,400
2025-03-28	64.630	64.890	61.250	62.040	61.774	18,790,400
2025-03-27	66.060	66.630	63.920	64.860	64.582	14,956,100
2025-03-26	71.000	71.200	65.840	66.760	66.474	19,777,100
2025-03-25	72.500	73.230	71.090	71.670	71.363	9,443,100
2025-03-24	71.400	72.920	71.060	72.760	72.448	12,185,900
2025-03-21	68.600	70.790	68.440	70.390	70.088	11,942,300
2025-03-20	69.170	71.130	68.850	70.490	70.188	9,083,000
2025-03-19	68.530	71.370	67.990	69.810	69.510	12,228,800
2025-03-18	69.620	69.940	67.760	68.280	67.987	11,613,600
2025-03-17	68.750	70.570	68.510	70.400	70.098	13,419,400
2025-03-14	70.170	70.760	67.980	68.740	68.445	15,613,100
2025-03-13	69.730	71.580	67.650	68.760	68.465	14,947,800
2025-03-12	69.720	71.330	68.630	69.850	69.550	20,642,600
2025-03-11	66.430	69.000	65.340	67.160	66.872	23,333,000
2025-03-10	68.350	68.550	63.650	65.670	65.388	32,136,400
2025-03-07	71.960	72.330	67.280	70.840	70.536	38,853,100
2025-03-06	74.080	75.770	71.650	72.280	71.970	60,967,000
2025-03-05	88.760	90.740	85.180	90.140	89.753	33,773,800
2025-03-04	85.320	91.820	83.240	88.330	87.951	21,475,400
2025-03-03	91.990	92.880	84.870	85.830	85.462	20,882,200
2025-02-28	87.170	92.080	86.130	91.820	91.426	22,345,400
2025-02-27	98.000	98.060	87.280	87.650	87.274	22,770,300
2025-02-26	95.850	96.650	93.960	94.900	94.493	13,955,200
2025-02-25	97.000	97.040	91.730	93.000	92.601	24,331,400
2025-02-24	104.22	104.67	97.410	97.910	97.490	17,235,100
2025-02-21	109.11	109.75	102.36	103.81	103.36	11,019,000
2025-02-20	110.63	111.00	106.82	108.71	108.24	9,391,900
2025-02-19	110.15	112.50	109.14	111.04	110.56	13,244,200
2025-02-18	106.99	107.91	104.94	107.29	106.83	9,737,500

← NewerPage 7 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.