Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-26	46.480	47.400	46.270	47.320	46.389	9,994,900
2021-04-23	45.400	46.470	45.260	46.100	45.193	10,248,300
2021-04-22	47.770	47.770	45.040	45.110	44.223	11,112,400
2021-04-21	45.620	47.510	45.230	47.480	46.546	9,507,500
2021-04-20	46.220	47.130	45.660	45.840	44.938	21,600,700
2021-04-19	47.440	47.820	46.090	46.650	45.733	9,722,500
2021-04-16	48.680	48.880	47.410	47.910	46.968	12,939,800
2021-04-15	48.600	49.010	48.160	48.780	47.821	6,630,100
2021-04-14	48.820	49.320	47.820	48.070	47.125	6,456,600
2021-04-13	49.730	49.980	48.140	48.750	47.791	7,682,400
2021-04-12	49.300	50.070	48.710	49.650	48.674	12,191,400
2021-04-09	49.640	50.160	49.300	49.600	48.624	7,054,400
2021-04-08	51.000	51.490	49.910	50.380	49.389	7,607,500
2021-04-07	50.700	50.930	50.090	50.360	49.311	8,130,400
2021-04-06	50.590	51.220	50.110	50.850	49.791	9,666,300
2021-04-05	50.540	51.210	50.120	51.070	50.006	9,557,300
2021-04-01	49.700	50.000	48.780	49.660	48.625	11,084,700
2021-03-31	48.100	49.600	47.870	48.980	47.959	10,221,300
2021-03-30	46.340	47.530	45.920	47.330	46.344	8,375,500
2021-03-29	46.850	47.140	45.910	46.510	45.541	9,303,300
2021-03-26	44.550	47.070	44.420	46.970	45.991	10,575,400
2021-03-25	44.120	45.110	43.650	44.750	43.818	11,073,800
2021-03-24	46.930	47.440	45.180	45.250	44.307	18,802,100
2021-03-23	47.740	47.820	45.940	46.150	45.188	8,492,200
2021-03-22	47.810	48.560	47.310	47.670	46.677	7,974,100
2021-03-19	46.090	47.250	45.520	47.000	46.021	10,172,000
2021-03-18	47.400	47.430	45.480	45.550	44.601	9,720,000
2021-03-17	46.830	48.500	46.310	48.100	47.098	11,421,300
2021-03-16	48.730	49.190	47.580	47.960	46.961	9,320,700
2021-03-15	47.390	48.380	47.150	48.360	47.352	8,371,900
2021-03-12	44.910	47.470	44.910	47.160	46.177	16,216,900
2021-03-11	44.500	46.650	44.280	46.300	45.335	18,895,300
2021-03-10	44.640	44.890	42.730	42.840	41.947	21,969,000
2021-03-09	42.260	44.490	41.620	43.860	42.946	20,324,000
2021-03-08	42.360	42.920	39.970	40.060	39.225	18,059,900
2021-03-05	40.600	41.630	37.920	41.510	40.645	21,673,000
2021-03-04	43.060	43.590	39.890	40.100	39.265	33,121,300
2021-03-03	47.090	47.570	45.310	45.560	44.611	16,898,400
2021-03-02	49.810	49.880	47.780	47.830	46.833	9,718,200
2021-03-01	49.090	49.560	48.190	49.520	48.488	9,344,400
2021-02-26	47.350	48.590	46.620	48.280	47.274	11,501,100
2021-02-25	48.900	49.420	46.140	46.560	45.590	11,476,400
2021-02-24	48.590	49.280	47.450	49.260	48.234	12,785,300
2021-02-23	48.200	49.400	46.680	48.840	47.822	13,210,700
2021-02-22	51.160	51.400	49.480	49.690	48.655	13,798,700
2021-02-19	51.280	52.220	50.800	51.890	50.809	9,959,600
2021-02-18	49.980	50.990	49.250	50.470	49.418	11,009,500
2021-02-17	52.060	52.310	50.070	50.400	49.350	10,323,800
2021-02-16	54.500	54.560	52.580	52.940	51.837	7,841,800
2021-02-12	52.080	54.180	51.530	53.820	52.699	11,378,400
2021-02-11	51.200	52.240	50.830	52.110	51.024	8,797,900
2021-02-10	51.260	51.380	49.840	50.590	49.536	7,117,900
2021-02-09	51.240	51.790	51.010	51.250	50.182	6,605,700
2021-02-08	50.580	51.620	50.400	51.600	50.525	7,499,700
2021-02-05	50.690	50.690	49.580	50.050	49.007	9,309,000
2021-02-04	51.250	51.350	49.940	50.300	49.252	11,072,100
2021-02-03	52.870	52.990	50.730	51.110	50.045	10,115,100
2021-02-02	53.730	54.010	51.850	52.860	51.759	8,708,500
2021-02-01	52.060	53.060	51.610	52.870	51.768	6,356,500
2021-01-29	52.500	52.500	51.030	51.460	50.388	7,818,500

← NewerPage 24 of 79 · 4,732 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.