Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	15.970	16.250	15.260	16.090	15.423	28,043,000
2018-12-04	16.280	16.360	15.470	15.500	14.857	16,395,600
2018-12-03	16.530	16.720	16.320	16.380	15.701	9,410,400
2018-11-30	15.990	16.160	15.800	16.110	15.442	10,689,500
2018-11-29	15.970	16.310	15.880	16.070	15.403	6,814,100
2018-11-28	16.090	16.190	15.700	16.100	15.432	8,329,300
2018-11-27	15.900	16.170	15.600	16.020	15.355	9,742,500
2018-11-26	15.830	16.000	15.630	15.980	15.317	11,318,000
2018-11-23	15.460	15.780	15.430	15.650	15.001	2,519,800
2018-11-21	15.520	15.790	15.390	15.670	15.020	5,389,300
2018-11-20	14.730	15.440	14.690	15.220	14.589	9,055,400
2018-11-19	15.870	15.900	15.140	15.190	14.560	9,245,100
2018-11-16	15.730	16.100	15.600	15.900	15.240	14,017,600
2018-11-15	15.570	16.370	15.570	16.100	15.432	12,062,400
2018-11-14	15.930	16.090	15.590	15.730	15.077	7,704,500
2018-11-13	15.810	16.150	15.620	15.720	15.068	12,521,400
2018-11-12	16.100	16.130	15.560	15.790	15.135	8,908,000
2018-11-09	16.500	16.520	16.180	16.390	15.710	8,858,400
2018-11-08	16.760	16.930	16.610	16.710	16.017	7,662,200
2018-11-07	17.020	17.050	16.560	16.880	16.180	8,988,000
2018-11-06	17.090	17.270	16.740	16.860	16.161	9,408,800
2018-11-05	17.440	17.550	16.970	17.140	16.429	6,203,900
2018-11-02	17.410	17.630	16.870	17.590	16.860	10,297,800
2018-11-01	16.440	17.660	16.440	17.580	16.851	14,167,300
2018-10-31	16.410	16.630	16.180	16.410	15.729	9,367,300
2018-10-30	15.500	16.140	15.480	16.130	15.461	13,097,200
2018-10-29	15.810	16.200	15.310	15.600	14.953	12,271,800
2018-10-26	16.150	16.160	15.340	15.680	15.030	19,423,700
2018-10-25	16.900	17.160	16.750	16.840	16.141	16,522,600
2018-10-24	17.200	17.290	16.530	16.540	15.854	12,471,900
2018-10-23	17.420	17.910	17.100	17.540	16.812	14,312,900
2018-10-22	17.910	18.080	17.410	18.000	17.253	11,774,400
2018-10-19	18.200	18.450	17.570	17.760	17.023	8,421,400
2018-10-18	18.770	18.880	17.970	18.090	17.340	10,601,000
2018-10-17	19.070	19.100	18.380	18.960	18.173	17,449,300
2018-10-16	18.340	19.120	18.290	18.870	18.087	20,762,500
2018-10-15	18.130	18.480	17.970	18.120	17.368	11,876,900
2018-10-12	18.390	18.460	17.830	18.010	17.263	13,115,700
2018-10-11	17.410	18.560	17.180	17.720	16.985	18,097,800
2018-10-10	18.150	18.200	17.370	17.380	16.659	15,497,700
2018-10-09	18.250	18.660	18.000	18.470	17.704	16,556,300
2018-10-08	18.500	18.630	18.080	18.350	17.589	11,235,100
2018-10-05	19.220	19.420	18.330	18.600	17.828	10,235,000
2018-10-04	19.450	19.650	19.150	19.280	18.480	9,869,100
2018-10-03	19.500	19.620	19.140	19.570	18.758	11,297,200
2018-10-02	19.210	19.640	19.180	19.400	18.595	12,588,300
2018-10-01	19.390	19.490	19.110	19.270	18.471	10,931,900
2018-09-28	18.660	19.310	18.640	19.300	18.442	14,835,100
2018-09-27	18.560	18.980	18.420	18.710	17.878	11,470,500
2018-09-26	18.520	18.720	18.350	18.490	17.668	9,113,700
2018-09-25	18.960	18.980	18.490	18.590	17.763	9,255,700
2018-09-24	18.660	18.890	18.520	18.880	18.041	8,833,700
2018-09-21	18.750	18.920	18.560	18.850	18.012	15,210,400
2018-09-20	18.520	18.990	18.520	18.850	18.012	13,849,900
2018-09-19	18.740	18.930	18.310	18.450	17.630	11,315,600
2018-09-18	18.670	18.700	18.350	18.660	17.830	11,315,000
2018-09-17	18.720	18.870	18.360	18.440	17.620	8,619,200
2018-09-14	18.560	19.080	18.470	18.970	18.127	14,161,500
2018-09-13	18.500	18.670	18.140	18.540	17.716	14,662,200
2018-09-12	18.560	18.690	18.160	18.330	17.515	11,965,400

← NewerPage 34 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.