Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	25.350	25.490	24.750	25.120	24.424	5,264,500
2020-02-13	25.120	25.520	24.780	25.220	24.522	6,782,600
2020-02-12	25.640	25.790	25.250	25.480	24.774	9,362,400
2020-02-11	24.610	25.780	24.590	25.500	24.794	19,616,800
2020-02-10	23.780	24.150	23.460	24.150	23.481	13,403,400
2020-02-07	24.230	24.460	23.860	24.020	23.355	20,910,400
2020-02-06	25.900	26.000	25.470	25.750	25.037	4,263,900
2020-02-05	25.330	26.050	25.020	25.840	25.124	10,777,700
2020-02-04	24.850	25.180	24.510	24.760	24.074	10,544,100
2020-02-03	24.310	24.500	24.110	24.210	23.540	9,256,100
2020-01-31	24.790	24.790	23.910	24.040	23.374	10,871,000
2020-01-30	24.920	25.220	24.170	24.800	24.113	17,019,000
2020-01-29	26.110	26.190	25.040	25.090	24.395	17,658,200
2020-01-28	26.190	26.600	26.060	26.330	25.601	6,130,600
2020-01-27	26.260	26.410	25.840	25.870	25.154	8,398,100
2020-01-24	28.310	28.340	26.960	27.310	26.554	7,317,200
2020-01-23	27.810	28.040	27.390	28.020	27.244	6,735,100
2020-01-22	27.680	28.140	27.610	27.780	27.011	7,084,300
2020-01-21	28.190	28.300	27.230	27.510	26.748	16,252,500
2020-01-17	28.500	28.860	28.240	28.490	27.701	11,551,200
2020-01-16	27.120	28.360	27.080	28.250	27.468	23,666,400
2020-01-15	27.350	27.390	26.620	26.720	25.980	11,387,900
2020-01-14	27.610	27.920	27.310	27.510	26.748	11,438,200
2020-01-13	26.730	27.540	26.650	27.520	26.758	11,619,100
2020-01-10	26.200	26.600	26.040	26.500	25.766	7,200,900
2020-01-09	26.470	26.470	25.870	26.100	25.377	8,521,300
2020-01-08	26.240	26.430	25.910	26.050	25.329	7,860,800
2020-01-07	25.870	26.390	25.790	26.250	25.523	7,493,800
2020-01-06	26.290	26.300	25.590	25.680	24.969	10,432,100
2020-01-03	26.610	27.060	26.470	26.670	25.931	9,732,300
2020-01-02	27.000	27.390	26.820	27.380	26.622	6,503,200
2019-12-31	26.290	26.620	26.240	26.560	25.824	3,870,700
2019-12-30	26.600	26.680	26.150	26.410	25.679	5,835,100
2019-12-27	27.030	27.100	26.630	26.690	25.951	5,141,400
2019-12-26	26.600	26.950	26.510	26.930	26.184	4,382,900
2019-12-24	26.600	26.610	26.260	26.550	25.815	3,475,700
2019-12-23	26.080	26.690	26.080	26.500	25.708	6,327,500
2019-12-20	26.220	26.250	25.750	25.960	25.184	8,702,700
2019-12-19	25.700	26.100	25.650	26.050	25.271	7,764,600
2019-12-18	25.870	25.950	25.490	25.580	24.815	7,694,000
2019-12-17	26.130	26.130	25.610	25.770	25.000	7,206,500
2019-12-16	26.130	26.240	25.750	25.930	25.155	7,850,500
2019-12-13	25.720	26.390	25.570	25.720	24.951	11,553,900
2019-12-12	24.840	25.750	24.840	25.630	24.864	12,093,800
2019-12-11	24.000	24.850	23.880	24.780	24.039	11,807,400
2019-12-10	23.730	24.090	23.570	23.680	22.972	8,198,700
2019-12-09	24.040	24.110	23.460	23.520	22.817	8,961,900
2019-12-06	23.910	24.370	23.700	24.170	23.447	10,506,200
2019-12-05	24.030	24.200	23.390	23.450	22.749	11,018,900
2019-12-04	24.650	24.890	23.700	23.920	23.205	26,761,300
2019-12-03	24.940	25.380	24.520	25.160	24.408	11,868,000
2019-12-02	26.440	26.450	25.780	25.810	25.038	7,099,500
2019-11-29	26.670	26.670	26.330	26.370	25.582	3,318,800
2019-11-27	26.680	26.880	26.620	26.680	25.882	3,655,500
2019-11-26	26.570	26.660	26.170	26.510	25.717	9,175,100
2019-11-25	26.280	26.880	26.180	26.680	25.882	6,137,900
2019-11-22	26.300	26.400	25.920	25.990	25.213	3,543,800
2019-11-21	26.230	26.530	25.990	26.140	25.359	4,586,800
2019-11-20	26.190	26.700	25.920	26.390	25.601	5,500,700
2019-11-19	26.150	26.490	25.760	26.360	25.572	7,040,200

← NewerPage 29 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.