Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	24.550	24.950	23.630	23.780	23.009	8,097,000
2019-08-22	25.060	25.110	24.610	24.800	23.996	6,231,600
2019-08-21	25.200	25.250	24.700	24.820	24.015	9,520,100
2019-08-20	25.170	25.210	24.890	24.920	24.112	3,621,400
2019-08-19	25.580	25.690	25.130	25.170	24.354	4,654,800
2019-08-16	24.450	25.130	24.420	24.940	24.131	5,817,500
2019-08-15	24.950	25.030	24.020	24.080	23.299	8,571,000
2019-08-14	24.480	24.850	24.280	24.700	23.899	5,921,800
2019-08-13	23.880	25.350	23.790	25.140	24.325	11,852,600
2019-08-12	24.590	24.840	23.810	23.920	23.144	10,196,000
2019-08-09	25.070	25.280	24.710	24.720	23.918	7,308,600
2019-08-08	25.020	25.370	24.690	25.360	24.538	9,301,900
2019-08-07	24.020	24.810	23.960	24.700	23.899	10,635,900
2019-08-06	24.450	24.730	24.060	24.270	23.483	10,110,300
2019-08-05	24.440	24.500	23.690	23.950	23.173	10,797,900
2019-08-02	25.180	25.450	24.890	25.030	24.218	8,322,000
2019-08-01	26.360	26.790	25.290	25.650	24.818	11,023,000
2019-07-31	26.900	27.010	26.010	26.260	25.408	9,769,100
2019-07-30	27.000	27.080	26.680	26.870	25.999	7,175,400
2019-07-29	27.330	27.410	27.010	27.280	26.395	4,842,600
2019-07-26	27.450	27.640	27.260	27.330	26.444	7,531,500
2019-07-25	26.950	27.390	26.800	27.210	26.328	15,639,200
2019-07-24	26.500	27.280	26.410	27.170	26.289	15,198,100
2019-07-23	26.090	26.520	25.980	26.500	25.641	6,782,400
2019-07-22	25.600	26.030	25.540	25.850	25.012	7,107,900
2019-07-19	26.600	26.610	25.850	25.920	25.079	7,402,000
2019-07-18	26.090	26.650	26.050	26.390	25.534	9,968,900
2019-07-17	26.010	26.280	25.690	26.100	25.254	10,488,500
2019-07-16	25.990	26.140	25.590	25.730	24.896	6,720,000
2019-07-15	25.550	26.180	25.550	26.010	25.166	9,393,100
2019-07-12	24.990	25.410	24.920	25.400	24.576	5,473,500
2019-07-11	25.110	25.150	24.710	24.890	24.083	6,004,300
2019-07-10	24.870	25.290	24.750	25.100	24.228	7,479,500
2019-07-09	24.010	24.670	24.000	24.560	23.707	6,013,300
2019-07-08	24.050	24.250	23.890	24.140	23.301	4,879,600
2019-07-05	24.460	24.530	24.050	24.300	23.456	5,074,000
2019-07-03	24.450	24.650	24.120	24.570	23.716	7,971,000
2019-07-02	24.230	24.240	23.940	24.030	23.195	6,300,500
2019-07-01	24.940	24.980	24.000	24.270	23.427	14,277,800
2019-06-28	24.130	24.240	23.750	23.870	23.041	14,472,400
2019-06-27	23.980	24.350	23.820	23.890	23.060	6,706,200
2019-06-26	23.820	24.200	23.670	23.710	22.886	10,674,000
2019-06-25	23.780	23.990	23.400	23.410	22.597	6,013,700
2019-06-24	23.920	24.140	23.750	23.780	22.954	6,229,800
2019-06-21	24.000	24.140	23.730	23.970	23.137	11,021,400
2019-06-20	24.870	24.920	24.040	24.120	23.282	8,621,500
2019-06-19	24.550	24.690	24.240	24.310	23.465	5,964,200
2019-06-18	23.970	24.600	23.920	24.550	23.697	8,869,000
2019-06-17	23.770	24.020	23.630	23.720	22.896	5,066,400
2019-06-14	23.620	24.000	23.430	23.830	23.002	5,691,300
2019-06-13	24.390	24.470	24.180	24.260	23.417	8,078,600
2019-06-12	24.480	24.560	23.900	24.060	23.224	7,899,700
2019-06-11	24.910	25.070	24.330	24.670	23.813	11,312,700
2019-06-10	24.170	24.850	24.140	24.450	23.600	14,926,700
2019-06-07	23.850	24.180	23.560	24.050	23.214	12,180,400
2019-06-06	23.290	23.740	23.070	23.690	22.867	8,467,200
2019-06-05	23.580	23.900	22.850	23.170	22.365	10,973,900
2019-06-04	22.700	23.460	22.490	23.420	22.606	15,107,700
2019-06-03	22.290	22.850	22.220	22.350	21.573	10,711,000
2019-05-31	22.260	22.640	21.790	22.300	21.525	19,941,300

← NewerPage 31 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.