Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	26.900	26.970	26.090	26.120	25.339	10,848,000
2019-11-15	27.360	27.440	26.820	26.860	26.057	7,504,200
2019-11-14	27.680	27.680	26.690	26.990	26.183	13,231,600
2019-11-13	27.780	28.370	27.630	28.110	27.270	8,647,400
2019-11-12	27.270	28.380	27.250	28.070	27.231	15,682,300
2019-11-11	27.000	27.100	26.730	26.950	26.144	3,843,400
2019-11-08	27.100	27.150	26.550	27.070	26.261	6,350,800
2019-11-07	27.080	27.180	26.730	26.880	26.076	4,166,400
2019-11-06	26.960	27.050	26.450	26.660	25.863	4,833,900
2019-11-05	26.990	27.470	26.810	27.040	26.232	8,704,800
2019-11-04	26.330	26.820	25.920	26.800	25.999	10,065,600
2019-11-01	24.550	25.350	24.380	25.140	24.388	6,331,800
2019-10-31	24.400	24.500	23.910	24.390	23.661	4,440,300
2019-10-30	24.730	24.880	24.250	24.400	23.671	4,731,100
2019-10-29	25.120	25.340	24.660	24.710	23.971	4,758,700
2019-10-28	25.190	25.290	25.020	25.150	24.398	4,754,800
2019-10-25	24.500	24.960	24.330	24.750	24.010	5,645,600
2019-10-24	23.760	24.440	23.730	24.400	23.671	8,473,700
2019-10-23	23.820	23.930	23.300	23.340	22.642	5,883,000
2019-10-22	24.130	24.180	23.800	24.100	23.380	7,211,500
2019-10-21	24.000	24.080	23.710	24.020	23.302	3,657,000
2019-10-18	23.580	23.730	23.210	23.680	22.972	5,877,200
2019-10-17	24.100	24.190	23.570	23.630	22.924	6,905,700
2019-10-16	24.300	24.440	23.760	23.780	23.069	4,189,500
2019-10-15	24.220	24.580	24.070	24.400	23.671	3,711,200
2019-10-14	24.000	24.090	23.770	24.050	23.331	3,563,000
2019-10-11	23.760	24.300	23.740	24.040	23.321	6,753,000
2019-10-10	23.380	23.710	23.120	23.290	22.594	6,683,100
2019-10-09	23.230	23.620	23.060	23.300	22.603	5,273,400
2019-10-08	24.190	24.290	22.940	22.950	22.206	11,466,400
2019-10-07	24.400	24.750	24.400	24.520	23.725	6,130,700
2019-10-04	24.460	24.500	24.170	24.440	23.647	7,506,900
2019-10-03	24.030	24.250	23.690	23.910	23.135	11,445,800
2019-10-02	23.750	24.110	23.510	23.990	23.212	8,551,600
2019-10-01	25.150	25.270	23.820	24.000	23.222	10,818,000
2019-09-30	24.980	25.010	24.590	24.970	24.160	5,087,700
2019-09-27	24.880	25.210	24.520	24.760	23.957	4,192,100
2019-09-26	24.930	25.130	24.550	24.990	24.180	5,347,900
2019-09-25	24.370	24.990	24.180	24.920	24.112	8,411,400
2019-09-24	25.200	25.260	24.140	24.310	23.522	8,556,500
2019-09-23	24.810	25.250	24.790	25.040	24.228	5,793,300
2019-09-20	25.640	25.710	24.720	24.840	24.034	11,175,500
2019-09-19	25.710	25.980	25.550	25.610	24.779	5,126,800
2019-09-18	25.930	25.950	25.280	25.620	24.789	6,205,300
2019-09-17	25.250	25.890	25.190	25.850	25.012	6,973,200
2019-09-16	25.740	25.750	25.320	25.400	24.576	7,503,800
2019-09-13	26.010	26.100	25.830	25.860	25.021	4,544,200
2019-09-12	26.160	26.530	25.880	25.970	25.128	8,367,300
2019-09-11	24.940	26.100	24.860	25.990	25.147	8,264,000
2019-09-10	25.010	25.010	24.520	24.810	24.005	6,631,100
2019-09-09	24.990	25.180	24.760	25.000	24.189	6,396,700
2019-09-06	24.980	25.060	24.640	24.860	24.054	7,003,900
2019-09-05	24.520	25.060	24.520	24.870	24.063	9,064,300
2019-09-04	23.530	24.130	23.530	24.030	23.251	9,810,400
2019-09-03	23.670	23.840	23.220	23.290	22.535	10,935,700
2019-08-30	24.100	24.870	23.550	23.970	23.193	16,596,400
2019-08-29	24.030	24.530	23.920	24.200	23.415	9,722,300
2019-08-28	23.460	23.630	23.220	23.580	22.815	7,777,800
2019-08-27	23.940	23.940	23.180	23.510	22.748	9,612,200
2019-08-26	23.990	24.170	23.520	23.600	22.835	7,864,800

← NewerPage 30 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.