Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	38.300	38.680	37.010	37.510	36.682	16,166,200
2020-10-29	36.080	39.700	35.300	38.210	37.366	41,594,500
2020-10-28	40.560	40.760	39.520	39.530	38.657	6,818,100
2020-10-27	41.190	41.800	40.840	41.470	40.554	5,167,500
2020-10-26	41.000	41.890	40.410	40.890	39.987	4,549,200
2020-10-23	41.210	41.470	40.480	41.430	40.515	5,584,400
2020-10-22	40.510	41.250	39.840	41.040	40.134	5,874,900
2020-10-21	41.560	41.770	40.340	40.400	39.508	7,429,900
2020-10-20	42.230	42.330	41.370	41.620	40.701	5,165,700
2020-10-19	43.410	43.620	41.780	41.850	40.926	7,106,200
2020-10-16	43.600	43.710	42.920	42.960	42.012	4,421,900
2020-10-15	42.670	43.150	42.540	42.950	42.002	5,283,200
2020-10-14	43.980	44.090	43.040	43.340	42.383	4,878,200
2020-10-13	43.880	44.240	43.300	43.780	42.813	5,534,100
2020-10-12	44.900	45.040	42.980	43.590	42.628	10,054,000
2020-10-09	43.830	44.940	43.390	44.700	43.713	10,662,100
2020-10-08	43.180	43.720	42.500	42.750	41.806	10,606,500
2020-10-07	43.080	43.670	42.350	42.620	41.620	11,121,700
2020-10-06	42.000	43.120	41.690	42.080	41.093	9,376,500
2020-10-05	40.490	41.830	40.030	41.520	40.546	9,814,800
2020-10-02	39.490	40.440	39.300	39.770	38.837	6,073,200
2020-10-01	40.410	40.730	39.840	40.310	39.365	5,971,100
2020-09-30	39.150	39.980	38.780	39.700	38.769	6,217,600
2020-09-29	39.960	40.560	39.370	39.400	38.476	6,715,100
2020-09-28	38.510	40.040	38.500	39.890	38.954	7,190,600
2020-09-25	37.930	38.170	37.160	38.050	37.158	5,833,100
2020-09-24	37.060	38.580	37.000	37.900	37.011	5,654,900
2020-09-23	38.820	38.940	37.520	37.570	36.689	5,164,200
2020-09-22	38.690	38.870	37.690	38.860	37.949	6,949,100
2020-09-21	37.910	38.440	37.310	38.380	37.480	6,343,300
2020-09-18	39.030	39.120	37.950	38.490	37.587	8,079,400
2020-09-17	37.260	38.900	36.780	38.710	37.802	7,074,400
2020-09-16	39.010	39.290	38.020	38.080	37.187	8,228,500
2020-09-15	39.740	39.740	38.810	39.010	38.095	5,907,500
2020-09-14	39.490	39.830	39.110	39.220	38.300	6,870,600
2020-09-11	39.050	39.360	38.140	38.760	37.851	5,417,900
2020-09-10	39.970	40.500	38.340	38.510	37.607	5,710,900
2020-09-09	38.230	39.620	37.810	39.450	38.525	8,619,000
2020-09-08	36.760	38.560	36.500	37.550	36.669	9,850,000
2020-09-04	37.660	38.470	35.940	37.360	36.484	10,050,600
2020-09-03	39.800	39.990	37.860	38.320	37.421	11,711,000
2020-09-02	39.980	41.340	39.110	41.190	40.224	9,767,600
2020-09-01	38.940	40.210	38.870	39.190	38.271	10,634,500
2020-08-31	37.990	39.250	37.790	38.780	37.870	9,145,400
2020-08-28	36.750	38.380	36.000	38.250	37.353	17,859,800
2020-08-27	35.950	36.600	35.340	35.910	35.068	13,501,600
2020-08-26	35.470	35.830	35.130	35.610	34.775	6,609,600
2020-08-25	34.720	35.280	34.560	35.210	34.384	9,390,200
2020-08-24	34.360	34.730	33.890	34.720	33.906	10,632,100
2020-08-21	32.920	33.460	32.680	33.460	32.675	7,007,800
2020-08-20	32.880	32.980	32.530	32.790	32.021	5,098,200
2020-08-19	33.470	33.690	33.020	33.110	32.333	4,597,900
2020-08-18	33.990	34.150	33.310	33.380	32.597	4,501,500
2020-08-17	33.690	33.950	33.320	33.780	32.988	6,544,400
2020-08-14	34.670	34.770	33.340	33.570	32.783	12,303,300
2020-08-13	35.250	35.250	34.420	34.700	33.886	10,355,600
2020-08-12	34.870	35.710	34.870	35.280	34.453	4,920,100
2020-08-11	35.410	35.470	34.600	34.690	33.876	6,101,900
2020-08-10	36.100	36.250	35.230	35.350	34.521	7,321,800
2020-08-07	36.680	36.750	35.340	36.080	35.234	10,194,800

← NewerPage 26 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.