Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	20.050	20.110	19.600	19.600	18.863	10,403,300
2019-03-05	20.060	20.220	19.950	20.050	19.296	7,351,500
2019-03-04	20.180	20.370	19.840	20.140	19.383	11,137,000
2019-03-01	20.090	20.180	19.610	20.030	19.277	10,151,900
2019-02-28	19.580	20.280	19.570	19.950	19.200	12,913,900
2019-02-27	19.770	19.860	19.570	19.710	18.969	6,274,200
2019-02-26	19.640	19.950	19.570	19.880	19.132	11,545,200
2019-02-25	20.000	20.050	19.680	19.700	18.959	10,597,700
2019-02-22	19.750	19.890	19.560	19.650	18.911	7,373,500
2019-02-21	19.720	19.800	19.510	19.610	18.873	6,174,200
2019-02-20	19.320	19.930	19.270	19.800	19.055	12,252,200
2019-02-19	19.050	19.440	18.920	19.310	18.584	12,043,700
2019-02-15	19.370	19.370	18.760	18.830	18.122	12,616,000
2019-02-14	19.200	19.420	19.140	19.190	18.468	9,543,200
2019-02-13	19.530	19.710	19.240	19.290	18.565	11,681,900
2019-02-12	19.300	19.560	19.230	19.400	18.670	16,531,300
2019-02-11	18.480	19.060	18.360	19.050	18.334	9,159,200
2019-02-08	18.030	18.450	17.980	18.390	17.698	7,981,400
2019-02-07	17.980	18.490	17.950	18.330	17.641	21,169,900
2019-02-06	18.900	19.170	18.850	19.040	18.324	18,243,700
2019-02-05	18.390	18.720	18.290	18.660	17.958	7,971,900
2019-02-04	18.460	18.630	18.250	18.570	17.872	5,047,700
2019-02-01	18.550	18.670	18.290	18.410	17.718	7,979,800
2019-01-31	18.300	18.710	18.160	18.530	17.833	11,476,900
2019-01-30	18.440	18.480	18.160	18.370	17.679	9,679,400
2019-01-29	18.420	18.480	17.900	18.130	17.448	10,201,200
2019-01-28	17.940	18.570	17.800	18.360	17.670	12,975,800
2019-01-25	17.820	18.860	17.770	18.570	17.872	29,605,000
2019-01-24	17.000	17.860	16.970	17.500	16.842	20,010,200
2019-01-23	16.730	16.950	16.540	16.680	16.053	10,392,100
2019-01-22	16.760	16.820	16.400	16.660	16.034	10,433,100
2019-01-18	16.680	17.250	16.530	16.880	16.245	18,502,300
2019-01-17	16.520	16.600	16.330	16.520	15.899	12,741,300
2019-01-16	16.840	16.990	16.630	16.640	16.014	8,583,200
2019-01-15	17.050	17.270	16.790	16.840	16.207	10,151,300
2019-01-14	17.130	17.250	16.970	17.040	16.399	6,910,700
2019-01-11	17.010	17.480	16.950	17.330	16.678	15,121,300
2019-01-10	16.980	17.200	16.790	17.110	16.467	10,672,900
2019-01-09	16.810	17.110	16.740	17.090	16.447	7,767,500
2019-01-08	16.810	16.890	16.430	16.690	16.062	10,637,000
2019-01-07	16.270	16.700	16.250	16.610	15.985	8,462,900
2019-01-04	16.130	16.380	15.990	16.240	15.629	13,825,100
2019-01-03	16.140	16.390	15.700	15.770	15.177	13,107,600
2019-01-02	15.900	16.760	15.810	16.500	15.880	18,511,500
2018-12-31	15.880	16.220	15.830	16.190	15.581	12,795,700
2018-12-28	15.790	15.940	15.590	15.650	15.061	6,691,700
2018-12-27	15.260	15.710	15.180	15.700	15.110	8,725,300
2018-12-26	14.580	15.480	14.340	15.470	14.888	9,799,900
2018-12-24	14.770	14.840	14.400	14.410	13.868	4,340,100
2018-12-21	14.990	15.180	14.710	14.890	14.272	13,027,300
2018-12-20	14.760	15.330	14.630	14.850	14.234	12,849,000
2018-12-19	15.360	15.760	14.720	14.760	14.148	13,503,300
2018-12-18	15.360	15.990	15.360	15.440	14.800	12,562,500
2018-12-17	15.290	15.500	15.100	15.250	14.617	8,722,800
2018-12-14	15.490	15.650	15.300	15.380	14.742	9,006,600
2018-12-13	15.920	16.000	15.380	15.650	15.001	20,932,200
2018-12-12	15.580	15.910	15.340	15.350	14.713	12,820,700
2018-12-11	15.640	15.750	15.250	15.300	14.665	7,947,700
2018-12-10	15.400	15.700	15.190	15.350	14.713	11,796,000
2018-12-07	15.930	16.080	15.320	15.440	14.800	10,758,100

← NewerPage 33 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.