Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	18.690	19.130	18.550	18.800	17.964	15,130,100
2018-09-10	19.570	19.620	18.830	19.030	18.184	19,795,700
2018-09-07	20.900	20.900	19.280	19.450	18.585	36,018,300
2018-09-06	20.450	20.620	19.450	19.460	18.595	18,985,300
2018-09-05	20.700	20.750	20.400	20.480	19.569	9,087,300
2018-09-04	20.580	20.890	20.440	20.700	19.780	9,769,900
2018-08-31	20.880	21.080	20.620	20.680	19.761	8,589,200
2018-08-30	21.090	21.160	20.760	20.850	19.923	5,522,200
2018-08-29	20.610	21.240	20.550	21.070	20.133	8,211,500
2018-08-28	20.520	20.670	20.350	20.590	19.675	9,077,700
2018-08-27	20.640	20.920	20.480	20.490	19.579	7,724,100
2018-08-24	20.430	20.540	20.330	20.490	19.579	3,692,300
2018-08-23	20.460	20.650	20.210	20.240	19.340	4,981,300
2018-08-22	20.210	20.550	20.120	20.440	19.531	3,587,300
2018-08-21	19.960	20.390	19.850	20.300	19.397	7,358,400
2018-08-20	19.900	20.090	19.480	19.840	18.958	9,106,200
2018-08-17	20.390	20.390	19.720	19.780	18.901	12,338,400
2018-08-16	20.200	20.400	20.060	20.270	19.369	8,183,900
2018-08-15	20.280	20.440	19.890	20.090	19.197	9,423,000
2018-08-14	20.860	20.910	20.470	20.490	19.579	7,805,400
2018-08-13	20.910	21.080	20.770	20.790	19.866	5,690,300
2018-08-10	21.150	21.340	20.810	20.910	19.980	6,190,000
2018-08-09	22.020	22.050	21.670	21.690	20.726	3,210,600
2018-08-08	22.120	22.250	21.990	22.100	21.117	4,789,000
2018-08-07	21.950	22.190	21.840	22.170	21.184	5,093,700
2018-08-06	21.270	21.880	21.240	21.850	20.878	4,740,400
2018-08-03	21.500	21.640	21.180	21.370	20.420	6,762,800
2018-08-02	21.000	21.570	20.970	21.570	20.611	4,599,700
2018-08-01	21.300	21.620	21.090	21.200	20.257	8,826,700
2018-07-31	21.400	21.630	21.050	21.310	20.362	6,984,500
2018-07-30	21.790	21.890	20.990	21.240	20.296	5,388,500
2018-07-27	22.050	22.360	21.540	21.670	20.706	9,672,500
2018-07-26	21.650	22.120	21.650	22.060	21.079	9,199,600
2018-07-25	21.520	21.790	21.200	21.700	20.735	7,759,900
2018-07-24	21.980	22.200	21.450	21.550	20.592	7,560,400
2018-07-23	21.710	21.900	21.350	21.740	20.773	8,083,300
2018-07-20	21.650	22.120	21.460	21.860	20.888	7,805,900
2018-07-19	21.570	21.740	21.290	21.710	20.745	8,743,300
2018-07-18	21.700	21.900	21.370	21.580	20.620	7,015,400
2018-07-17	21.020	21.780	20.930	21.700	20.735	11,203,400
2018-07-16	21.860	21.970	21.140	21.150	20.210	10,783,200
2018-07-13	22.040	22.180	21.730	21.860	20.888	7,650,500
2018-07-12	21.980	22.260	21.750	22.140	21.156	10,914,000
2018-07-11	22.150	22.400	21.720	21.740	20.773	12,153,300
2018-07-10	22.210	22.920	22.200	22.660	21.652	29,134,500
2018-07-09	21.870	22.030	21.550	22.010	21.031	11,541,600
2018-07-06	21.210	21.750	21.100	21.630	20.668	7,913,200
2018-07-05	21.190	21.340	20.930	21.340	20.334	10,280,200
2018-07-03	21.450	21.590	20.920	21.020	20.029	7,859,400
2018-07-02	21.080	21.500	20.760	21.470	20.458	10,320,100
2018-06-29	21.730	22.060	21.370	21.440	20.429	19,429,300
2018-06-28	21.680	22.090	21.160	21.770	20.744	34,399,200
2018-06-27	20.850	20.870	20.120	20.120	19.171	11,348,300
2018-06-26	20.290	20.290	19.810	19.910	18.971	10,091,600
2018-06-25	20.980	21.020	19.980	20.180	19.229	9,398,300
2018-06-22	21.390	21.450	20.930	21.310	20.305	6,890,800
2018-06-21	21.940	22.090	21.220	21.240	20.239	4,887,300
2018-06-20	21.440	21.970	21.350	21.750	20.724	5,308,800
2018-06-19	21.530	21.630	20.780	21.320	20.315	10,732,400
2018-06-18	21.730	21.820	21.450	21.770	20.744	5,471,900

← NewerPage 35 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.