Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	10.180	10.230	9.920	9.950	9.191	3,628,700
2016-04-22	9.950	10.440	9.950	10.180	9.404	7,376,700
2016-04-21	9.910	9.950	9.780	9.810	9.062	2,014,300
2016-04-20	9.770	9.970	9.720	9.880	9.127	3,549,800
2016-04-19	9.960	10.000	9.760	9.800	9.053	4,254,000
2016-04-18	10.090	10.130	9.880	9.900	9.145	11,158,000
2016-04-15	10.370	10.430	10.140	10.180	9.404	5,593,800
2016-04-14	10.680	10.740	10.230	10.460	9.662	7,814,700
2016-04-13	10.710	10.860	10.660	10.780	9.958	3,027,100
2016-04-12	10.690	10.720	10.570	10.660	9.847	2,196,200
2016-04-11	10.610	10.880	10.540	10.690	9.875	2,787,600
2016-04-08	10.800	10.930	10.480	10.520	9.718	3,030,500
2016-04-07	10.750	10.980	10.670	10.690	9.875	4,231,300
2016-04-06	10.990	11.000	10.610	10.910	10.078	9,489,600
2016-04-05	10.740	10.930	10.550	10.880	10.050	20,773,200
2016-04-04	9.950	10.000	9.570	9.620	8.886	4,192,400
2016-04-01	9.830	10.040	9.740	9.940	9.182	8,303,900
2016-03-31	10.320	10.490	10.300	10.310	9.524	5,217,800
2016-03-30	10.200	10.400	10.200	10.320	9.533	2,678,700
2016-03-29	10.110	10.380	10.040	10.310	9.524	3,000,000
2016-03-28	10.240	10.260	10.130	10.190	9.413	2,036,400
2016-03-24	10.140	10.260	10.050	10.240	9.459	1,766,100
2016-03-23	10.330	10.400	10.220	10.290	9.450	2,809,500
2016-03-22	10.370	10.510	10.290	10.410	9.560	4,377,100
2016-03-21	10.370	10.520	10.260	10.480	9.624	2,258,100
2016-03-18	10.220	10.380	10.220	10.370	9.523	4,500,900
2016-03-17	10.220	10.360	10.080	10.270	9.432	3,323,500
2016-03-16	10.160	10.390	10.130	10.270	9.432	3,438,500
2016-03-15	10.190	10.240	10.170	10.220	9.386	3,026,200
2016-03-14	10.150	10.330	10.150	10.260	9.422	4,123,600
2016-03-11	10.020	10.300	10.020	10.280	9.441	2,898,400
2016-03-10	9.900	10.020	9.820	10.000	9.184	4,278,900
2016-03-09	9.900	9.900	9.720	9.870	9.064	3,312,600
2016-03-08	9.810	10.050	9.700	9.840	9.037	4,218,600
2016-03-07	10.010	10.190	9.780	10.170	9.340	5,828,100
2016-03-04	9.610	9.850	9.550	9.750	8.954	4,062,100
2016-03-03	10.000	10.020	9.690	9.800	9.000	5,242,600
2016-03-02	9.750	10.020	9.690	9.940	9.129	7,995,600
2016-03-01	9.800	9.950	9.710	9.750	8.954	6,725,500
2016-02-29	9.580	9.730	9.510	9.550	8.770	3,301,600
2016-02-26	9.600	9.640	9.460	9.540	8.761	6,593,400
2016-02-25	9.510	9.590	9.290	9.550	8.770	3,211,900
2016-02-24	9.170	9.540	9.090	9.490	8.715	4,038,800
2016-02-23	9.300	9.400	9.220	9.260	8.504	4,349,600
2016-02-22	9.140	9.390	9.140	9.300	8.541	4,719,300
2016-02-19	9.310	9.370	9.050	9.160	8.412	4,008,200
2016-02-18	9.530	9.770	9.210	9.280	8.522	5,346,000
2016-02-17	9.210	9.390	9.100	9.300	8.541	4,775,900
2016-02-16	8.660	9.120	8.660	9.120	8.375	3,157,600
2016-02-12	8.440	8.730	8.420	8.610	7.907	2,367,200
2016-02-11	8.500	8.570	8.320	8.410	7.723	3,706,400
2016-02-10	8.720	8.880	8.540	8.580	7.880	4,566,100
2016-02-09	8.680	8.910	8.620	8.700	7.990	5,845,900
2016-02-08	8.920	8.960	8.720	8.850	8.128	5,644,700
2016-02-05	9.330	9.330	8.940	8.960	8.229	4,278,300
2016-02-04	9.120	9.500	9.000	9.300	8.541	4,798,500
2016-02-03	9.010	9.310	8.630	9.270	8.513	15,421,100
2016-02-02	8.850	8.950	8.630	8.670	7.962	10,769,000
2016-02-01	8.710	9.090	8.550	8.930	8.201	6,969,500
2016-01-29	8.370	8.860	8.370	8.850	8.128	6,687,600

← NewerPage 45 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.