Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	26.650	26.840	26.010	26.050	25.399	9,157,700
2020-05-11	26.540	26.740	26.170	26.340	25.682	9,062,000
2020-05-08	26.410	27.000	26.410	26.850	26.179	9,201,400
2020-05-07	26.900	27.010	26.240	26.440	25.779	7,495,900
2020-05-06	26.690	27.180	26.570	26.600	25.935	7,844,100
2020-05-05	26.240	26.550	25.990	26.270	25.613	7,724,900
2020-05-04	25.070	25.720	25.030	25.700	25.058	6,958,500
2020-05-01	26.060	26.370	25.140	25.430	24.794	11,143,200
2020-04-30	27.630	27.640	26.730	26.740	26.072	7,945,800
2020-04-29	27.300	27.960	27.210	27.750	27.056	9,784,600
2020-04-28	27.930	27.950	26.820	26.880	26.208	10,343,200
2020-04-27	27.550	28.060	27.170	27.430	26.744	10,696,000
2020-04-24	26.470	27.200	26.130	27.130	26.452	8,053,800
2020-04-23	26.500	26.990	26.220	26.420	25.760	9,032,300
2020-04-22	26.250	26.670	25.850	26.650	25.984	9,736,700
2020-04-21	25.910	26.130	24.860	25.280	24.648	10,118,700
2020-04-20	25.650	26.620	25.440	26.230	25.574	9,800,600
2020-04-17	26.330	26.600	25.700	25.960	25.311	4,888,400
2020-04-16	25.250	25.870	24.860	25.790	25.145	12,789,200
2020-04-15	25.310	25.340	24.810	25.150	24.521	8,106,700
2020-04-14	25.100	25.700	24.850	25.530	24.892	9,367,900
2020-04-13	24.380	24.510	24.050	24.510	23.897	6,679,400
2020-04-09	25.090	25.290	23.880	24.280	23.673	9,993,500
2020-04-08	24.200	24.820	23.860	24.740	24.122	6,998,100
2020-04-07	24.500	24.690	23.540	23.870	23.273	8,847,000
2020-04-06	23.430	23.990	22.950	23.840	23.244	10,362,600
2020-04-03	22.450	22.880	22.150	22.430	21.869	7,963,400
2020-04-02	21.290	22.830	21.290	22.650	22.084	9,597,300
2020-04-01	21.800	22.660	21.380	21.640	21.041	8,253,400
2020-03-31	22.650	23.580	22.230	22.630	22.003	14,404,300
2020-03-30	22.670	23.050	22.200	22.700	22.071	7,438,200
2020-03-27	22.450	23.160	21.890	22.350	21.731	10,962,300
2020-03-26	22.030	23.240	21.520	23.180	22.538	9,346,200
2020-03-25	22.010	23.100	21.450	21.600	21.002	11,585,600
2020-03-24	20.200	22.060	20.130	21.860	21.255	13,566,500
2020-03-23	18.700	19.110	17.820	18.960	18.435	9,422,000
2020-03-20	19.060	19.830	18.430	18.670	18.153	12,976,100
2020-03-19	17.330	19.520	16.890	18.840	18.318	10,526,400
2020-03-18	17.310	18.520	16.450	17.250	16.772	10,930,700
2020-03-17	18.130	19.150	17.180	18.820	18.299	11,453,700
2020-03-16	18.620	19.210	17.720	17.740	17.249	9,805,500
2020-03-13	20.840	21.000	18.950	20.780	20.205	12,543,800
2020-03-12	20.500	21.290	19.530	19.560	19.018	13,800,400
2020-03-11	22.690	22.910	21.840	22.010	21.400	10,320,600
2020-03-10	23.120	23.220	22.250	23.210	22.567	14,173,500
2020-03-09	22.150	23.520	22.000	22.220	21.605	13,199,100
2020-03-06	24.510	24.670	23.280	24.090	23.423	14,684,700
2020-03-05	24.450	25.800	24.330	24.930	24.240	30,864,700
2020-03-04	21.780	22.600	21.720	22.590	21.964	10,687,000
2020-03-03	22.120	22.720	21.260	21.300	20.710	12,016,700
2020-03-02	21.600	22.000	20.790	21.960	21.352	13,312,400
2020-02-28	19.590	21.340	19.500	21.300	20.710	23,321,800
2020-02-27	21.610	21.710	20.540	20.550	19.981	20,046,800
2020-02-26	22.820	23.350	22.180	22.360	21.741	11,222,100
2020-02-25	23.360	23.450	22.550	22.650	22.023	12,658,300
2020-02-24	22.930	23.420	22.470	22.960	22.324	13,623,000
2020-02-21	24.970	24.980	24.230	24.430	23.753	6,709,900
2020-02-20	25.160	25.490	24.740	25.130	24.434	5,778,000
2020-02-19	25.140	25.520	25.030	25.210	24.512	6,274,800
2020-02-18	24.710	24.970	24.560	24.790	24.103	6,081,400

← NewerPage 28 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.