Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	102.97	107.02	100.22	106.51	106.05	13,539,800
2025-02-13	105.35	106.77	103.17	103.50	103.06	12,686,400
2025-02-12	106.75	108.02	105.08	105.42	104.97	11,998,700
2025-02-11	110.62	112.46	108.82	109.12	108.65	9,059,600
2025-02-10	111.79	113.54	111.00	112.80	112.32	10,214,300
2025-02-07	121.41	121.81	110.43	110.62	110.15	20,991,700
2025-02-06	116.46	119.48	115.50	119.24	118.73	10,687,300
2025-02-05	112.00	116.85	110.76	116.46	115.96	13,532,200
2025-02-04	107.88	111.58	105.69	109.69	109.22	14,220,100
2025-02-03	108.74	115.35	108.40	113.56	113.07	11,389,500
2025-01-31	112.45	115.79	111.20	112.86	112.38	15,197,400
2025-01-30	111.37	112.00	109.04	110.33	109.86	14,568,200
2025-01-29	104.61	107.26	103.11	106.79	106.33	16,052,900
2025-01-28	103.30	105.05	100.05	103.88	103.43	20,322,300
2025-01-27	108.03	108.15	99.520	100.33	99.900	38,462,500
2025-01-24	126.68	127.20	123.67	124.02	123.49	9,605,600
2025-01-23	123.36	127.48	121.73	126.06	125.52	9,530,800
2025-01-22	124.80	126.45	124.24	125.21	124.67	10,126,700
2025-01-21	125.85	126.11	122.10	123.78	123.25	12,770,700
2025-01-17	119.92	125.37	119.40	124.76	124.22	14,869,600
2025-01-16	118.43	120.87	116.34	117.58	117.08	12,181,900
2025-01-15	118.33	119.09	115.75	116.00	115.50	10,579,600
2025-01-14	116.74	117.70	113.88	115.20	114.71	6,889,700
2025-01-13	112.00	115.33	111.55	115.15	114.66	9,615,400
2025-01-10	116.16	116.55	113.64	114.32	113.83	10,782,000
2025-01-08	115.50	118.41	114.82	118.23	117.66	8,372,800
2025-01-07	120.39	120.45	115.00	116.23	115.67	10,686,900
2025-01-06	122.29	123.41	117.82	119.01	118.44	15,261,600
2025-01-03	115.11	118.33	114.74	118.18	117.61	11,781,200
2025-01-02	110.65	114.99	110.25	113.56	113.01	9,071,500
2024-12-31	111.52	112.25	109.80	110.45	109.92	4,659,600
2024-12-30	110.72	113.11	109.78	111.66	111.12	6,271,800
2024-12-27	114.63	114.99	111.39	113.62	113.07	6,199,900
2024-12-26	115.16	116.51	114.11	115.71	115.15	6,480,200
2024-12-24	115.44	116.00	113.40	115.95	115.39	5,660,900
2024-12-23	112.65	114.42	111.32	113.76	113.21	8,629,800
2024-12-20	107.98	114.37	107.37	111.90	111.36	28,801,600
2024-12-19	107.72	110.38	106.67	109.11	108.58	21,497,800
2024-12-18	112.50	113.51	104.38	105.28	104.77	24,146,000
2024-12-17	122.37	122.93	111.90	112.25	111.71	32,166,200
2024-12-16	122.50	126.15	119.13	124.78	124.18	23,750,700
2024-12-13	117.99	121.86	115.10	120.77	120.19	36,722,500
2024-12-12	110.53	110.94	107.92	109.01	108.49	10,190,400
2024-12-11	109.89	111.98	108.48	111.36	110.82	14,798,800
2024-12-10	107.86	108.71	105.00	106.68	106.17	13,901,600
2024-12-09	111.72	112.88	106.33	107.03	106.51	17,640,800
2024-12-06	113.48	114.75	111.63	113.51	112.96	13,782,500
2024-12-05	116.60	116.60	112.10	113.37	112.82	23,963,500
2024-12-04	112.33	119.88	109.57	118.15	117.58	59,995,900
2024-12-03	97.790	98.720	94.600	95.910	95.448	25,015,400
2024-12-02	97.370	97.630	94.950	96.860	96.394	17,482,000
2024-11-29	91.180	93.780	90.420	92.690	92.244	7,131,600
2024-11-27	92.710	92.710	88.010	90.100	89.666	8,787,900
2024-11-26	94.000	95.550	92.030	93.140	92.692	9,016,200
2024-11-25	93.850	94.360	91.830	92.240	91.796	9,986,300
2024-11-22	94.060	94.780	92.010	92.510	92.065	7,455,200
2024-11-21	91.770	93.490	90.070	92.940	92.493	9,535,100
2024-11-20	89.210	89.960	87.710	89.860	89.427	6,532,100
2024-11-19	87.710	89.670	87.580	89.340	88.910	6,784,700
2024-11-18	88.000	89.780	87.360	88.710	88.283	7,073,200

← NewerPage 8 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.