Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	37.360	37.360	36.220	36.630	35.771	8,897,400
2020-08-05	37.600	37.820	36.890	37.770	36.884	5,850,300
2020-08-04	37.440	37.580	36.890	37.500	36.620	5,930,900
2020-08-03	37.010	37.590	36.910	37.370	36.493	9,005,400
2020-07-31	36.470	36.640	35.890	36.470	35.615	7,346,500
2020-07-30	34.590	36.050	34.420	35.940	35.097	7,244,100
2020-07-29	35.420	35.420	34.760	35.110	34.286	4,415,400
2020-07-28	35.470	35.510	34.880	34.980	34.160	4,902,500
2020-07-27	35.280	35.860	35.170	35.580	34.745	5,437,200
2020-07-24	34.780	35.520	34.280	34.990	34.169	8,198,900
2020-07-23	36.130	36.290	34.980	35.330	34.501	5,533,000
2020-07-22	36.410	36.480	35.670	36.010	35.165	6,401,600
2020-07-21	37.210	37.280	35.930	36.320	35.468	8,055,500
2020-07-20	36.550	36.990	36.240	36.880	36.015	5,860,900
2020-07-17	36.650	36.990	36.450	36.520	35.663	4,676,000
2020-07-16	36.390	36.630	35.860	36.590	35.732	5,983,300
2020-07-15	36.800	37.500	36.130	37.050	36.181	5,919,000
2020-07-14	36.090	37.350	35.580	37.230	36.357	6,579,900
2020-07-13	39.050	39.400	36.620	36.670	35.810	10,083,200
2020-07-10	38.430	38.480	37.710	38.310	37.411	6,042,900
2020-07-09	37.890	38.250	36.970	38.120	37.167	12,380,300
2020-07-08	35.920	37.600	35.690	37.580	36.641	14,213,500
2020-07-07	36.160	36.330	35.410	35.440	34.554	6,335,300
2020-07-06	35.820	36.470	35.630	36.160	35.256	9,304,900
2020-07-02	34.830	35.390	34.680	35.020	34.145	6,105,300
2020-07-01	35.000	35.020	34.290	34.370	33.511	6,006,200
2020-06-30	33.620	35.140	33.620	35.060	34.184	8,157,600
2020-06-29	33.190	33.790	32.640	33.560	32.721	8,120,000
2020-06-26	33.950	34.110	33.050	33.230	32.400	8,854,000
2020-06-25	33.560	33.890	32.960	33.870	33.024	4,459,800
2020-06-24	34.090	34.530	33.560	33.630	32.790	5,454,200
2020-06-23	35.220	35.220	34.340	34.360	33.501	5,971,000
2020-06-22	34.130	34.890	33.770	34.710	33.843	8,879,700
2020-06-19	34.930	34.950	33.920	33.980	33.131	11,803,400
2020-06-18	35.200	35.200	34.310	34.490	33.628	6,677,300
2020-06-17	34.920	35.470	34.820	34.980	34.106	5,785,200
2020-06-16	35.760	35.790	34.020	34.740	33.872	8,473,400
2020-06-15	33.000	34.480	32.670	34.390	33.531	7,885,300
2020-06-12	34.480	34.600	33.110	33.730	32.887	7,836,200
2020-06-11	33.980	34.510	33.240	33.320	32.487	9,151,500
2020-06-10	35.480	35.690	35.020	35.060	34.184	7,960,700
2020-06-09	34.360	35.620	34.250	35.170	34.291	9,777,100
2020-06-08	35.340	35.790	34.830	34.950	34.077	12,326,500
2020-06-05	36.340	36.740	35.760	35.890	34.993	9,852,800
2020-06-04	35.700	36.920	35.330	35.890	34.993	10,832,300
2020-06-03	35.250	36.880	35.230	35.960	35.061	21,611,600
2020-06-02	33.010	34.670	32.910	34.610	33.745	16,181,400
2020-06-01	32.350	33.160	31.950	32.980	32.156	12,065,200
2020-05-29	32.570	32.960	31.470	32.620	31.805	22,872,100
2020-05-28	30.530	31.080	29.690	29.970	29.221	16,462,000
2020-05-27	30.530	30.930	29.250	30.700	29.933	13,027,900
2020-05-26	31.920	32.000	30.290	30.400	29.640	14,322,700
2020-05-22	29.230	30.190	28.890	30.130	29.377	9,105,500
2020-05-21	28.820	29.520	28.820	29.100	28.373	11,254,900
2020-05-20	28.020	29.170	27.930	28.960	28.236	12,493,300
2020-05-19	27.750	28.330	27.350	27.370	26.686	7,419,500
2020-05-18	26.800	27.760	26.800	27.580	26.891	8,690,000
2020-05-15	25.630	26.420	25.440	26.340	25.682	5,851,900
2020-05-14	25.480	26.340	24.980	26.280	25.623	7,684,800
2020-05-13	26.250	26.420	25.410	25.780	25.136	8,089,500

← NewerPage 27 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.