Marvell Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	41.240	41.920	41.120	41.760	41.693	50,943
2025-08-11	42.640	43.600	42.200	42.200	42.132	2,143
2025-08-08	41.760	42.160	41.530	42.160	42.092	2,021
2025-08-07	41.760	41.920	40.900	41.120	41.054	3,954
2025-08-06	40.920	41.320	40.480	41.320	41.253	2,032
2025-08-05	42.400	42.400	41.720	42.320	42.252	621
2025-08-04	42.240	42.340	41.760	42.120	42.052	2,683
2025-08-01	43.390	43.390	40.860	41.450	41.383	2,715
2025-07-31	46.200	46.200	44.910	45.170	45.097	2,501
2025-07-30	46.590	47.500	45.040	45.480	45.407	21,602
2025-07-29	42.640	43.660	42.640	42.920	42.851	4,663
2025-07-28	41.500	42.440	41.500	42.400	42.332	634
2025-07-25	40.720	41.320	40.700	41.320	41.253	1,162
2025-07-24	40.430	40.800	40.430	40.720	40.654	566
2025-07-23	40.440	40.440	40.120	40.200	40.135	165,237
2025-07-22	40.450	40.520	39.240	40.160	40.095	6,466
2025-07-21	42.060	42.060	40.360	40.410	40.345	1,028
2025-07-18	40.200	42.000	40.200	41.640	41.573	2,377
2025-07-17	42.070	42.070	39.730	40.210	40.145	1,897
2025-07-16	39.000	39.440	38.280	39.440	39.376	1,852
2025-07-15	40.320	40.930	40.240	40.430	40.365	568
2025-07-14	40.240	40.680	39.350	40.600	40.535	410,769
2025-07-11	40.550	40.850	40.040	40.850	40.784	1,475
2025-07-10	39.430	41.250	39.430	40.600	40.535	341
2025-07-09	39.850	41.000	39.850	41.000	40.911	2,350
2025-07-08	39.460	40.210	39.450	39.450	39.365	10,607
2025-07-07	41.000	41.000	39.080	39.280	39.195	3,302
2025-07-04	41.000	41.000	41.000	41.000	40.911	8
2025-07-03	40.520	41.000	40.320	41.000	40.911	212
2025-07-02	42.900	42.900	40.280	40.280	40.193	8,374
2025-07-01	41.840	41.860	41.290	41.540	41.450	2,688
2025-06-30	43.000	43.000	41.700	41.800	41.710	1,710
2025-06-27	45.000	45.000	39.100	42.480	42.388	3,669
2025-06-26	43.560	46.720	42.660	44.200	44.104	6,741
2025-06-25	42.440	42.680	41.550	42.240	42.149	2,400
2025-06-24	38.780	41.540	38.780	41.480	41.390	4,658
2025-06-23	39.900	40.080	38.310	38.780	38.696	15,407
2025-06-20	41.440	42.120	40.500	41.100	41.011	3,597
2025-06-18	40.350	42.520	40.180	41.300	41.211	6,443
2025-06-17	38.800	39.500	37.960	38.920	38.836	2,355
2025-06-16	38.250	39.280	38.250	38.620	38.536	1,044
2025-06-13	38.200	38.350	37.220	37.220	37.140	1,985
2025-06-12	37.700	38.960	37.700	38.200	38.117	11
2025-06-11	38.530	38.840	37.700	37.750	37.668	2,534
2025-06-10	38.520	38.610	37.840	38.130	38.048	477
2025-06-09	38.920	39.750	38.480	38.520	38.437	1,224
2025-06-06	36.710	39.040	36.710	38.130	38.048	3,568
2025-06-05	36.610	37.520	36.220	36.670	36.591	8,929
2025-06-04	36.000	37.960	34.990	37.360	37.279	3,898
2025-06-03	35.000	35.490	34.800	35.220	35.144	2,358
2025-06-02	34.000	35.310	33.840	35.200	35.124	20,481
2025-05-30	34.520	34.930	33.560	34.150	34.076	8,446
2025-05-29	38.400	38.480	35.970	36.300	36.222	226,322
2025-05-28	37.160	37.440	37.080	37.190	37.110	9,767
2025-05-27	36.160	37.020	36.160	36.170	36.092	2,858
2025-05-26	34.410	34.410	34.410	34.410	34.336	0
2025-05-23	34.720	34.720	34.350	34.410	34.336	431
2025-05-22	34.170	35.420	34.170	35.420	35.343	994
2025-05-21	34.730	35.020	34.660	34.660	34.585	471
2025-05-20	34.400	34.480	34.240	34.280	34.206	371

← NewerPage 6 of 20 · 1,179 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.0218 USD
2026-07-09	0.0213 USD
2026-04-09	0.0213 USD
2026-01-08	0.0219 USD
2025-10-09	0.0216 USD
2025-07-10	0.0226 USD
2025-04-10	0.0232 USD
2025-01-09	0.0245 USD
2024-10-10	0.0226 USD
2024-07-11	0.0221 USD
2024-04-11	0.0203 USD
2024-01-04	0.0201 USD
2023-10-05	0.0198 USD
2023-07-06	0.0194 USD
2023-04-05	0.0204 USD
2023-01-05	0.0207 USD
2022-10-06	0.0215 USD
2022-07-07	0.0212 USD
2022-04-07	0.0203 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.