Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	22.260	22.640	21.790	22.300	21.525	19,941,300
2019-05-30	22.100	22.680	22.070	22.190	21.419	12,816,600
2019-05-29	22.020	22.210	21.530	22.020	21.255	14,232,200
2019-05-28	21.950	22.080	21.300	21.340	20.599	12,785,400
2019-05-24	22.200	22.410	21.910	21.920	21.158	4,942,700
2019-05-23	22.280	22.330	21.770	22.120	21.351	9,991,500
2019-05-22	22.120	22.630	22.020	22.600	21.815	10,739,400
2019-05-21	22.320	22.620	21.930	22.400	21.622	15,333,800
2019-05-20	22.060	22.330	21.570	21.740	20.985	17,319,300
2019-05-17	22.610	23.460	22.520	22.620	21.834	11,575,700
2019-05-16	22.610	23.280	22.350	23.100	22.297	9,764,700
2019-05-15	22.500	23.260	22.450	23.100	22.297	7,282,300
2019-05-14	22.490	22.960	22.320	22.890	22.095	10,021,200
2019-05-13	22.920	22.980	22.030	22.140	21.371	14,438,800
2019-05-10	23.360	23.700	22.920	23.510	22.693	7,448,600
2019-05-09	23.560	23.560	22.840	23.400	22.587	9,471,000
2019-05-08	23.710	24.130	23.670	23.860	23.031	7,784,400
2019-05-07	24.200	24.380	23.480	23.850	23.021	14,175,000
2019-05-06	23.630	24.490	23.550	24.430	23.581	8,585,500
2019-05-03	24.810	24.920	24.410	24.690	23.832	8,489,100
2019-05-02	24.640	24.990	24.450	24.710	23.851	8,839,100
2019-05-01	25.160	25.330	24.660	24.680	23.822	9,213,600
2019-04-30	25.020	25.330	24.860	25.020	24.151	16,850,200
2019-04-29	25.050	25.350	24.800	25.140	24.266	9,213,800
2019-04-26	24.890	25.130	24.750	25.060	24.189	18,043,000
2019-04-25	25.420	25.530	25.020	25.400	24.517	13,981,700
2019-04-24	25.320	25.740	25.250	25.470	24.585	15,549,900
2019-04-23	24.850	25.200	24.750	25.120	24.247	11,051,200
2019-04-22	24.700	24.980	24.520	24.840	23.977	9,349,400
2019-04-18	24.910	25.240	24.770	24.850	23.987	14,936,700
2019-04-17	24.450	25.410	24.350	24.870	24.006	25,140,300
2019-04-16	23.830	24.190	23.680	24.010	23.176	19,847,800
2019-04-15	23.840	24.110	23.540	23.710	22.886	22,394,000
2019-04-12	22.970	23.930	22.900	23.740	22.915	27,099,500
2019-04-11	22.350	22.640	22.090	22.640	21.853	13,546,000
2019-04-10	21.720	22.380	21.600	22.340	21.564	23,482,000
2019-04-09	21.320	21.720	21.270	21.710	20.956	14,212,700
2019-04-08	21.140	21.510	21.100	21.440	20.695	12,445,200
2019-04-05	20.990	21.360	20.810	21.300	20.560	15,739,600
2019-04-04	20.590	21.090	20.550	20.970	20.241	18,746,700
2019-04-03	20.480	20.880	20.390	20.630	19.913	18,321,300
2019-04-02	20.140	20.290	19.950	20.180	19.479	10,597,700
2019-04-01	20.120	20.310	20.010	20.250	19.488	10,548,700
2019-03-29	19.590	19.990	19.580	19.890	19.142	16,222,400
2019-03-28	19.920	20.070	19.390	19.420	18.690	12,323,400
2019-03-27	19.980	20.090	19.650	19.820	19.075	11,039,200
2019-03-26	19.920	20.110	19.510	19.690	18.950	6,956,900
2019-03-25	19.620	19.880	19.410	19.730	18.988	6,611,100
2019-03-22	20.600	20.690	19.650	19.710	18.969	11,485,100
2019-03-21	20.060	20.980	20.000	20.790	20.008	12,587,900
2019-03-20	20.210	20.350	19.970	20.010	19.258	8,250,300
2019-03-19	20.040	20.430	20.010	20.230	19.469	9,277,900
2019-03-18	20.090	20.150	19.670	19.950	19.200	7,853,100
2019-03-15	19.630	20.170	19.550	20.140	19.383	17,341,700
2019-03-14	19.660	19.810	19.360	19.410	18.680	5,413,100
2019-03-13	19.880	19.980	19.630	19.690	18.950	7,603,800
2019-03-12	19.440	19.980	19.330	19.790	19.046	13,464,300
2019-03-11	18.800	19.480	18.800	19.380	18.651	12,695,200
2019-03-08	18.650	18.820	18.080	18.680	17.978	21,587,800
2019-03-07	19.540	19.560	19.070	19.170	18.449	22,402,700

← NewerPage 32 of 79 · 4,733 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.