Marvell Technology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 89.140 | 89.790 | 87.480 | 87.830 | 87.407 | 10,001,300 |
| 2024-11-14 | 91.870 | 92.440 | 90.170 | 90.700 | 90.263 | 7,631,900 |
| 2024-11-13 | 91.450 | 92.850 | 89.750 | 90.070 | 89.636 | 9,163,000 |
| 2024-11-12 | 92.250 | 93.810 | 91.560 | 92.780 | 92.333 | 8,482,400 |
| 2024-11-11 | 93.500 | 94.230 | 90.350 | 92.250 | 91.806 | 10,626,600 |
| 2024-11-08 | 93.580 | 95.090 | 92.940 | 93.800 | 93.349 | 8,340,000 |
| 2024-11-07 | 91.720 | 94.070 | 91.700 | 93.940 | 93.488 | 11,491,100 |
| 2024-11-06 | 89.420 | 91.710 | 88.480 | 90.630 | 90.194 | 14,695,200 |
| 2024-11-05 | 86.280 | 87.990 | 85.070 | 87.190 | 86.770 | 10,233,700 |
| 2024-11-04 | 83.870 | 85.910 | 83.110 | 84.380 | 83.974 | 7,935,900 |
| 2024-11-01 | 84.200 | 87.280 | 83.440 | 84.770 | 84.362 | 20,330,500 |
| 2024-10-31 | 82.300 | 82.450 | 79.050 | 80.110 | 79.724 | 11,273,000 |
| 2024-10-30 | 83.430 | 84.250 | 82.490 | 82.800 | 82.401 | 8,417,700 |
| 2024-10-29 | 83.440 | 85.380 | 83.070 | 84.870 | 84.462 | 9,883,700 |
| 2024-10-28 | 82.600 | 83.920 | 81.880 | 83.440 | 83.038 | 6,652,500 |
| 2024-10-25 | 82.300 | 83.420 | 81.590 | 81.610 | 81.217 | 6,970,400 |
| 2024-10-24 | 82.870 | 82.880 | 81.220 | 81.930 | 81.536 | 6,226,300 |
| 2024-10-23 | 82.900 | 83.330 | 79.780 | 81.830 | 81.436 | 8,366,400 |
| 2024-10-22 | 81.200 | 83.650 | 81.200 | 83.350 | 82.949 | 8,795,100 |
| 2024-10-21 | 80.770 | 82.940 | 80.580 | 81.830 | 81.436 | 8,408,700 |
| 2024-10-18 | 80.470 | 81.070 | 79.520 | 79.850 | 79.466 | 5,996,000 |
| 2024-10-17 | 84.130 | 84.190 | 79.890 | 79.910 | 79.525 | 12,989,700 |
| 2024-10-16 | 79.410 | 82.410 | 78.250 | 81.680 | 81.287 | 16,355,600 |
| 2024-10-15 | 80.440 | 82.650 | 77.970 | 79.410 | 79.028 | 25,056,300 |
| 2024-10-14 | 75.000 | 77.920 | 74.550 | 77.680 | 77.306 | 12,347,900 |
| 2024-10-11 | 71.950 | 74.510 | 71.770 | 74.010 | 73.654 | 7,650,700 |
| 2024-10-10 | 72.010 | 72.880 | 71.480 | 72.540 | 72.131 | 7,658,400 |
| 2024-10-09 | 72.830 | 73.700 | 71.560 | 72.840 | 72.429 | 8,105,200 |
| 2024-10-08 | 72.650 | 73.780 | 71.810 | 73.110 | 72.698 | 9,750,100 |
| 2024-10-07 | 72.160 | 74.460 | 71.900 | 73.720 | 73.304 | 8,227,200 |
| 2024-10-04 | 73.720 | 74.250 | 72.610 | 73.410 | 72.996 | 10,249,200 |
| 2024-10-03 | 71.030 | 73.840 | 70.860 | 72.240 | 71.833 | 8,344,400 |
| 2024-10-02 | 70.500 | 72.980 | 70.020 | 72.040 | 71.634 | 10,872,900 |
| 2024-10-01 | 72.030 | 72.780 | 69.990 | 70.310 | 69.914 | 12,896,400 |
| 2024-09-30 | 70.530 | 72.190 | 70.240 | 72.120 | 71.714 | 9,082,900 |
| 2024-09-27 | 73.200 | 73.350 | 70.060 | 70.990 | 70.590 | 12,366,900 |
| 2024-09-26 | 73.790 | 74.830 | 71.470 | 73.450 | 73.036 | 11,715,300 |
| 2024-09-25 | 70.700 | 71.990 | 70.310 | 71.180 | 70.779 | 9,341,100 |
| 2024-09-24 | 72.410 | 72.660 | 70.850 | 71.200 | 70.799 | 7,702,100 |
| 2024-09-23 | 73.870 | 74.110 | 70.070 | 71.810 | 71.405 | 14,430,600 |
| 2024-09-20 | 74.480 | 74.750 | 72.440 | 73.870 | 73.454 | 14,307,500 |
| 2024-09-19 | 74.830 | 76.020 | 73.510 | 74.880 | 74.458 | 12,149,600 |
| 2024-09-18 | 73.000 | 74.060 | 71.410 | 71.550 | 71.147 | 8,449,200 |
| 2024-09-17 | 74.000 | 74.230 | 71.970 | 72.770 | 72.360 | 6,346,700 |
| 2024-09-16 | 73.870 | 74.420 | 72.440 | 73.400 | 72.986 | 7,666,700 |
| 2024-09-13 | 75.010 | 75.910 | 73.280 | 74.480 | 74.060 | 8,863,600 |
| 2024-09-12 | 74.070 | 75.620 | 73.310 | 74.300 | 73.881 | 10,595,400 |
| 2024-09-11 | 72.870 | 75.150 | 70.950 | 74.890 | 74.468 | 14,571,600 |
| 2024-09-10 | 68.560 | 71.870 | 68.480 | 71.600 | 71.196 | 12,203,700 |
| 2024-09-09 | 67.840 | 69.030 | 67.510 | 68.930 | 68.541 | 11,622,600 |
| 2024-09-06 | 69.500 | 69.590 | 65.530 | 66.200 | 65.827 | 17,130,900 |
| 2024-09-05 | 69.720 | 71.990 | 69.360 | 69.890 | 69.496 | 8,823,800 |
| 2024-09-04 | 69.080 | 72.160 | 68.560 | 70.870 | 70.471 | 11,815,400 |
| 2024-09-03 | 74.580 | 75.000 | 69.540 | 70.020 | 69.625 | 22,273,200 |
| 2024-08-30 | 78.300 | 79.000 | 72.710 | 76.240 | 75.810 | 32,029,800 |
| 2024-08-29 | 69.140 | 71.760 | 68.830 | 69.840 | 69.446 | 16,527,000 |
| 2024-08-28 | 69.100 | 69.970 | 67.630 | 68.440 | 68.054 | 8,661,000 |
| 2024-08-27 | 68.330 | 70.190 | 67.040 | 69.710 | 69.317 | 6,699,300 |
| 2024-08-26 | 70.970 | 71.850 | 68.580 | 68.820 | 68.432 | 10,382,000 |
| 2024-08-23 | 70.460 | 72.580 | 70.010 | 71.840 | 71.435 | 12,982,800 |
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.