Marvell Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	8.250	8.290	8.130	8.210	7.485	8,252,200
2015-10-29	8.320	8.400	8.190	8.220	7.494	6,419,900
2015-10-28	7.800	8.350	7.800	8.280	7.549	10,012,800
2015-10-27	7.610	8.190	7.550	8.050	7.339	51,478,200
2015-10-26	9.490	9.540	9.360	9.450	8.615	6,784,300
2015-10-23	9.280	9.620	9.170	9.560	8.716	8,304,000
2015-10-22	9.150	9.220	9.030	9.140	8.333	11,425,900
2015-10-21	9.420	9.420	9.080	9.090	8.287	8,746,300
2015-10-20	9.460	9.580	9.140	9.220	8.406	8,164,600
2015-10-19	9.400	9.610	9.300	9.450	8.615	5,992,200
2015-10-16	9.420	9.640	9.240	9.350	8.524	8,355,000
2015-10-15	9.590	9.740	9.350	9.420	8.588	7,703,900
2015-10-14	9.260	9.590	9.250	9.530	8.688	7,702,000
2015-10-13	9.260	9.440	9.220	9.290	8.469	4,334,400
2015-10-12	9.160	9.280	9.050	9.250	8.433	5,016,700
2015-10-09	9.400	9.610	9.370	9.410	8.579	2,928,300
2015-10-08	9.540	9.540	9.370	9.430	8.597	5,145,400
2015-10-07	9.640	9.730	9.370	9.490	8.652	8,196,400
2015-10-06	9.280	9.540	9.150	9.480	8.643	10,220,700
2015-10-05	9.270	9.370	9.110	9.130	8.269	8,773,900
2015-10-02	8.810	9.100	8.650	9.070	8.214	14,169,500
2015-10-01	8.980	9.020	8.690	8.850	8.015	13,252,500
2015-09-30	9.240	9.300	8.910	9.050	8.196	12,216,200
2015-09-29	9.240	9.290	8.930	9.050	8.196	10,514,600
2015-09-28	9.160	9.280	9.030	9.050	8.196	6,097,400
2015-09-25	9.430	9.700	8.970	9.330	8.450	31,103,500
2015-09-24	8.700	9.160	8.510	9.030	8.178	12,867,300
2015-09-23	8.790	8.910	8.600	8.720	7.897	8,491,100
2015-09-22	8.580	8.880	8.500	8.840	8.006	10,640,200
2015-09-21	8.710	8.750	8.520	8.650	7.834	5,839,600
2015-09-18	8.780	8.820	8.520	8.650	7.834	7,862,300
2015-09-17	9.060	9.100	8.830	8.900	8.061	6,356,700
2015-09-16	8.650	9.080	8.640	9.040	8.187	8,961,800
2015-09-15	8.650	8.710	8.500	8.640	7.825	9,783,500
2015-09-14	8.650	8.700	8.440	8.620	7.807	15,022,900
2015-09-11	8.220	9.090	8.210	8.840	8.006	45,292,700
2015-09-10	10.530	10.690	10.420	10.550	9.555	3,391,600
2015-09-09	11.050	11.060	10.510	10.540	9.546	3,381,400
2015-09-08	10.880	11.000	10.610	10.910	9.881	4,200,300
2015-09-04	10.970	11.090	10.820	10.850	9.827	3,430,900
2015-09-03	11.140	11.260	11.030	11.120	10.071	3,389,800
2015-09-02	11.140	11.170	10.830	11.020	9.981	4,142,200
2015-09-01	10.960	11.220	10.840	10.890	9.863	3,789,000
2015-08-31	11.270	11.420	11.160	11.270	10.207	3,399,600
2015-08-28	11.100	11.370	10.970	11.320	10.252	6,471,000
2015-08-27	10.580	11.140	10.520	11.120	10.071	8,816,300
2015-08-26	10.680	10.970	10.000	10.480	9.491	7,518,200
2015-08-25	11.080	11.150	10.370	10.380	9.401	6,400,600
2015-08-24	10.100	10.950	10.100	10.610	9.609	12,090,400
2015-08-21	11.400	11.460	11.130	11.170	10.116	6,382,100
2015-08-20	11.450	12.080	11.110	11.420	10.343	11,948,800
2015-08-19	12.340	12.340	11.890	11.910	10.787	5,422,600
2015-08-18	12.430	12.480	12.150	12.160	11.013	4,399,700
2015-08-17	12.140	12.580	12.140	12.420	11.248	3,132,100
2015-08-14	12.360	12.500	12.230	12.430	11.258	3,160,800
2015-08-13	12.370	12.410	12.150	12.260	11.104	4,254,300
2015-08-12	12.410	12.510	12.160	12.400	11.230	5,286,100
2015-08-11	12.630	12.770	12.460	12.550	11.366	5,832,100
2015-08-10	12.540	12.720	12.530	12.640	11.448	4,759,500
2015-08-07	12.400	12.550	12.230	12.510	11.330	5,939,800

← NewerPage 47 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.