NasdaqGS - Delayed Quote
USD
Marvell Technology, Inc. (MRVL)
223.55
+14.72
(+7.05%)
At close: September 4 at 4:00:00 PM EDT
222.39
-1.16
(-0.52%)
After hours: September 4 at 7:59:53 PM EDT
Trade MRVL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
211.66
223.67
210.87
223.55
223.55
21,150,500
Sep 3, 2026
204.35
212.77
201.10
208.83
208.83
18,768,900
Sep 2, 2026
205.25
208.49
203.50
206.48
206.48
15,224,800
Sep 1, 2026
205.11
210.45
200.62
210.39
210.39
22,284,200
Aug 31, 2026
216.30
218.22
209.53
211.66
211.66
23,650,800
Aug 28, 2026
225.26
228.88
215.55
216.62
216.62
48,979,900
Aug 27, 2026
253.44
254.60
240.38
241.45
241.45
41,014,700
Aug 26, 2026
240.00
245.17
236.79
245.11
245.11
17,107,000
Aug 25, 2026
237.38
246.70
235.93
240.38
240.38
21,347,000
Aug 24, 2026
229.22
231.70
220.42
229.29
229.29
18,791,400
Aug 21, 2026
252.39
252.52
233.28
237.04
237.04
25,526,600
Aug 20, 2026
237.57
251.73
234.53
251.01
251.01
29,226,500
Aug 19, 2026
240.13
245.49
228.10
237.27
237.27
44,011,800
Aug 18, 2026
220.52
225.01
211.10
216.00
216.00
25,860,700
Aug 17, 2026
227.75
240.18
226.89
234.33
234.33
21,113,500
Aug 14, 2026
221.40
223.52
217.10
222.02
222.02
14,487,800
Aug 13, 2026
217.68
231.38
217.18
222.18
222.18
19,255,500
Aug 12, 2026
225.90
226.89
216.88
217.08
217.08
25,134,300
Aug 11, 2026
212.00
212.66
206.43
212.31
212.31
15,429,200
Aug 10, 2026
227.77
230.10
208.51
208.56
208.56
20,948,500
Aug 7, 2026
219.05
221.87
205.52
218.72
218.72
19,663,400
Aug 6, 2026
205.57
219.46
201.74
210.54
210.54
16,804,200
Aug 5, 2026
215.98
222.38
210.29
211.02
211.02
16,884,600
Aug 4, 2026
210.01
222.67
208.00
218.59
218.59
33,923,400
Aug 3, 2026
180.52
194.44
177.57
193.78
193.78
21,015,800
Jul 31, 2026
199.38
201.35
187.12
187.56
187.56
26,835,500
Jul 30, 2026
178.38
184.35
175.15
183.30
183.30
29,861,700
Jul 29, 2026
174.03
177.80
162.90
163.40
163.40
25,708,900
Jul 28, 2026
180.00
181.48
167.32
174.47
174.47
29,188,500
Jul 27, 2026
198.72
199.79
181.76
189.17
189.17
21,637,700
Jul 24, 2026
202.91
206.07
191.29
194.23
194.23
19,837,100
Jul 23, 2026
207.86
214.56
205.02
209.32
209.32
16,359,900
Jul 22, 2026
201.15
214.92
200.58
210.99
210.99
16,890,300
Jul 21, 2026
205.56
210.60
202.84
207.96
207.96
22,153,600
Jul 20, 2026
193.01
202.08
191.99
194.94
194.94
25,070,600
Jul 17, 2026
182.23
194.05
177.95
188.68
188.68
29,656,300
Jul 16, 2026
200.12
201.94
186.15
188.30
188.30
34,893,000
Jul 15, 2026
222.16
223.30
201.22
206.26
206.26
26,827,600
Jul 14, 2026
231.57
232.00
218.63
222.44
222.44
20,705,500
Jul 13, 2026
228.78
228.80
215.28
217.53
217.53
25,615,300
Jul 10, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
237.79
240.94
232.02
235.81
235.81
15,106,000
Jul 9, 2026
246.18
251.70
241.10
243.27
243.21
21,245,300
Jul 8, 2026
225.16
236.79
224.98
231.71
231.65
25,541,800
Jul 7, 2026
234.92
237.44
222.94
230.70
230.64
36,163,800
Jul 6, 2026
254.82
260.46
249.04
249.27
249.21
25,703,100
Jul 2, 2026
269.50
274.95
237.20
245.29
245.23
38,435,900
Jul 1, 2026
282.47
292.50
271.35
272.05
271.98
33,822,700
Jun 30, 2026
278.75
300.00
275.50
297.89
297.82
37,520,100
Jun 29, 2026
272.41
278.28
250.52
277.75
277.68
31,749,200
Jun 26, 2026
268.37
274.20
262.00
266.77
266.70
41,986,200
Jun 25, 2026
291.18
292.51
263.72
281.26
281.19
39,131,600
Jun 24, 2026
281.95
281.95
263.66
276.70
276.63
35,747,400
Jun 23, 2026
278.82
290.95
276.25
279.04
278.97
46,361,100
Jun 22, 2026
313.39
314.17
298.18
307.86
307.78
49,225,100
Jun 18, 2026
305.47
329.88
302.36
310.58
310.50
250,989,400
Jun 17, 2026
292.89
307.37
283.32
289.54
289.47
50,607,300
Jun 16, 2026
299.13
317.00
278.13
278.67
278.60
59,201,300
Jun 15, 2026
296.71
312.98
288.09
308.88
308.80
54,963,600
Jun 12, 2026
270.07
287.98
267.31
279.70
279.63
42,047,300
Jun 11, 2026
260.54
282.32
258.43
280.71
280.64
57,254,500
Jun 10, 2026
263.50
272.47
252.26
252.59
252.53
54,175,100
Jun 9, 2026
299.76
302.40
244.00
266.88
266.81
94,754,500
Jun 8, 2026
288.69
304.96
281.36
288.85
288.78
84,575,500
Jun 5, 2026
299.50
300.72
261.39
263.47
263.41
93,976,400
Jun 4, 2026
282.95
321.50
277.56
316.43
316.35
86,903,500
Jun 3, 2026
317.63
324.20
294.01
301.65
301.58
115,542,800
Jun 2, 2026
253.46
291.30
252.43
290.79
290.72
112,646,200
Jun 1, 2026
198.91
225.14
195.12
219.43
219.38
32,926,900
May 29, 2026
204.44
208.76
199.20
205.00
204.95
34,024,700
May 28, 2026
198.75
207.40
194.70
204.83
204.78
52,624,900
May 27, 2026
217.98
218.26
196.25
198.70
198.65
54,198,500
May 26, 2026
211.24
217.45
200.04
208.26
208.21
42,558,200
May 22, 2026
194.72
198.40
192.22
196.33
196.28
19,823,200
May 21, 2026
192.51
194.58
188.20
190.69
190.64
21,506,100
May 20, 2026
183.45
193.32
182.28
186.80
186.75
29,808,100
May 19, 2026
164.61
181.64
162.85
176.27
176.23
25,003,300
May 18, 2026
181.77
182.71
165.10
168.93
168.89
24,439,000
May 15, 2026
173.90
182.14
173.34
176.89
176.85
24,757,300
May 14, 2026
180.88
192.15
177.33
182.58
182.53
32,661,100
May 13, 2026
169.09
182.31
168.91
177.95
177.91
31,862,600
May 12, 2026
165.46
168.73
157.96
164.50
164.46
21,367,800
May 11, 2026
163.67
174.16
162.49
170.84
170.80
22,947,600
May 8, 2026
164.69
170.59
162.90
170.13
170.09
20,589,000
May 7, 2026
171.20
171.52
158.55
160.01
159.97
23,683,600
May 6, 2026
172.60
175.80
165.00
172.15
172.11
23,205,300
May 5, 2026
168.28
172.98
164.58
168.75
168.71
22,284,400
May 4, 2026
165.48
166.82
162.26
163.66
163.62
14,547,000
May 1, 2026
162.35
166.39
159.26
164.95
164.91
13,071,700
Apr 30, 2026
160.34
165.61
156.36
165.15
165.11
20,327,000
Apr 29, 2026
153.77
157.21
151.30
156.57
156.53
20,649,000
Apr 28, 2026
147.91
156.00
146.85
153.23
153.19
27,128,700
Apr 27, 2026
162.13
163.45
151.09
158.21
158.17
30,281,800
Apr 24, 2026
169.87
170.84
158.51
164.31
164.27
37,599,100
Apr 23, 2026
157.94
167.86
157.77
165.56
165.52
36,938,700
Apr 22, 2026
153.66
158.69
151.09
157.32
157.28
30,765,800
Apr 21, 2026
148.70
154.95
147.85
151.31
151.27
31,901,100
Apr 20, 2026
147.51
149.58
143.93
147.84
147.80
39,548,500
Apr 17, 2026
134.88
139.91
133.16
139.69
139.66
26,341,300
Apr 16, 2026
132.26
134.69
128.42
133.37
133.34
20,830,200
Apr 15, 2026
132.39
138.19
131.88
134.60
134.57
23,450,100
Apr 14, 2026
136.11
136.90
130.84
133.83
133.80
33,600,700
Apr 13, 2026
129.97
133.20
128.97
131.30
131.27
31,264,700
Apr 10, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
123.66
129.84
123.60
128.49
128.46
41,187,000
Apr 9, 2026
118.96
121.97
117.83
119.93
119.84
32,718,500
Apr 8, 2026
114.00
115.66
110.45
114.45
114.36
29,455,900
Apr 7, 2026
108.38
110.12
106.02
109.38
109.30
18,965,200
Apr 6, 2026
109.45
111.89
106.00
109.51
109.43
22,700,500
Apr 2, 2026
102.30
107.26
101.13
107.11
107.03
23,667,100
Apr 1, 2026
100.82
107.84
100.49
106.71
106.63
44,072,500
Mar 31, 2026
96.40
99.56
93.05
99.05
98.98
51,286,100
Mar 30, 2026
95.12
96.50
86.61
87.81
87.74
21,463,200
Mar 27, 2026
98.78
99.63
93.40
94.88
94.81
16,507,100
Mar 26, 2026
97.96
100.65
97.22
97.68
97.61
26,078,500
Mar 25, 2026
94.08
98.82
94.00
98.45
98.38
22,562,400
Mar 24, 2026
88.84
93.16
88.80
92.36
92.29
13,731,200
Mar 23, 2026
89.45
91.58
88.74
90.16
90.09
14,126,700
Mar 20, 2026
88.90
90.48
86.66
87.91
87.84
25,570,400
Mar 19, 2026
86.27
89.74
85.13
89.53
89.46
13,388,800
Mar 18, 2026
90.80
92.02
87.17
87.62
87.55
16,096,700
Mar 17, 2026
92.30
93.44
90.35
90.79
90.72
11,622,600
Mar 16, 2026
89.15
92.52
89.12
91.58
91.51
15,875,500
Mar 13, 2026
87.76
90.50
86.82
87.86
87.79
14,108,100
Mar 12, 2026
89.85
90.03
87.37
87.67
87.60
16,854,400
Mar 11, 2026
93.60
95.01
90.18
90.44
90.37
18,446,200
Mar 10, 2026
92.57
95.05
91.62
93.30
93.23
26,499,500
Mar 9, 2026
87.93
92.93
84.20
92.65
92.58
38,873,500
Mar 6, 2026
84.72
93.40
83.40
89.57
89.50
90,071,100
Mar 5, 2026
78.90
80.26
75.24
75.68
75.62
42,620,200
Mar 4, 2026
78.70
79.50
77.26
78.09
78.03
14,677,500
Mar 3, 2026
77.85
79.08
76.65
77.51
77.45
15,826,400
Mar 2, 2026
79.63
82.82
79.40
80.86
80.80
15,228,500
Feb 27, 2026
80.03
82.29
78.66
81.69
81.63
20,253,800
Feb 26, 2026
81.11
81.63
77.15
79.29
79.23
12,326,500
Feb 25, 2026
79.01
81.19
78.97
80.92
80.86
10,524,700
Feb 24, 2026
78.00
79.70
77.18
78.39
78.33
8,396,200
Feb 23, 2026
78.39
79.11
76.07
77.79
77.73
11,622,600
Feb 20, 2026
78.24
80.34
77.60
79.48
79.42
8,795,300
Feb 19, 2026
78.38
79.67
77.72
79.61
79.55
6,512,200
Feb 18, 2026
79.15
80.40
78.49
79.09
79.03
8,408,200
Feb 17, 2026
77.32
80.32
76.63
79.01
78.95
10,568,500
Feb 13, 2026
77.95
79.97
77.75
78.61
78.55
7,615,400
Feb 12, 2026
82.19
82.19
77.44
78.23
78.17
13,643,800
Feb 11, 2026
83.60
83.78
79.21
81.34
81.28
11,636,700
Feb 10, 2026
82.69
83.40
81.49
82.01
81.95
10,561,400
Feb 9, 2026
79.61
83.06
78.67
82.35
82.29
13,775,400
Feb 6, 2026
76.84
80.75
76.52
80.28
80.22
22,581,800
Feb 5, 2026
72.88
74.79
70.69
74.21
74.15
19,202,000
Feb 4, 2026
75.00
76.06
71.78
73.73
73.67
17,506,200
Feb 3, 2026
78.54
78.97
72.79
75.54
75.48
22,563,900
Feb 2, 2026
77.61
78.98
76.72
78.66
78.60
14,513,000
Jan 30, 2026
80.05
81.70
78.18
78.92
78.86
12,581,400
Jan 29, 2026
81.94
82.44
78.30
81.34
81.28
13,944,900
Jan 28, 2026
84.58
85.47
82.70
83.62
83.56
10,311,000
Jan 27, 2026
82.87
83.74
81.30
82.93
82.87
11,307,900
Jan 26, 2026
79.82
83.44
79.56
81.77
81.71
12,464,600
Jan 23, 2026
81.22
82.02
79.72
80.23
80.17
13,924,600
Jan 22, 2026
84.47
85.35
82.74
83.10
83.04
12,997,600
Jan 21, 2026
80.40
84.29
80.40
82.55
82.49
17,134,300
Jan 20, 2026
79.31
83.48
79.02
79.80
79.74
18,688,000
Jan 16, 2026
81.45
82.48
80.30
80.46
80.40
15,011,200
Jan 15, 2026
82.72
82.94
80.00
80.38
80.32
16,593,500
Jan 14, 2026
82.96
83.00
79.27
81.21
81.15
15,295,700
Jan 13, 2026
83.51
84.06
82.75
83.05
82.99
9,133,500
Jan 12, 2026
82.42
83.75
82.08
82.89
82.83
10,146,600
Jan 9, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 9, 2026
84.03
84.45
82.19
83.22
83.16
13,486,300
Jan 8, 2026
84.70
84.92
82.88
83.45
83.33
10,695,900
Jan 7, 2026
86.52
86.54
83.59
84.64
84.52
17,230,800
Jan 6, 2026
92.70
94.20
86.77
88.23
88.10
24,322,700
Jan 5, 2026
93.02
93.97
88.12
90.23
90.10
21,328,400
Jan 2, 2026
86.74
90.08
86.60
89.39
89.26
14,987,500
Dec 31, 2025
86.80
86.92
84.94
84.98
84.86
7,234,100
Dec 30, 2025
85.76
88.10
85.72
86.76
86.63
9,583,000
Dec 29, 2025
85.33
86.10
84.20
85.76
85.63
9,677,700
Dec 26, 2025
87.10
87.20
85.97
86.34
86.21
5,001,000
Dec 24, 2025
87.25
87.77
86.10
86.49
86.36
5,335,300
Dec 23, 2025
84.40
88.05
84.29
87.68
87.55
12,334,100
Dec 22, 2025
86.58
87.35
84.45
84.80
84.68
9,871,000
Dec 19, 2025
84.05
86.22
83.70
84.09
83.97
21,722,200
Dec 18, 2025
84.48
85.03
82.65
84.47
84.35
12,732,100
Dec 17, 2025
86.50
87.18
81.18
81.70
81.58
16,662,700
Dec 16, 2025
83.58
84.45
82.23
84.07
83.95
9,483,800
Dec 15, 2025
84.87
85.85
83.67
84.26
84.14
11,953,300
Dec 12, 2025
87.63
89.00
83.89
84.43
84.31
21,576,300
Dec 11, 2025
90.98
91.74
87.51
89.43
89.30
16,593,500
Dec 10, 2025
91.33
92.85
90.15
92.47
92.33
22,573,600
Dec 9, 2025
91.59
91.69
88.04
88.90
88.77
23,037,400
Dec 8, 2025
90.45
92.79
88.92
92.00
91.87
40,731,000
Dec 5, 2025
100.40
102.64
97.31
98.91
98.77
22,219,900
Dec 4, 2025
99.41
102.77
97.18
98.19
98.05
23,981,800
Dec 3, 2025
100.04
102.11
95.79
100.20
100.05
52,833,700
Dec 2, 2025
92.66
93.86
91.46
92.89
92.75
38,231,100
Dec 1, 2025
89.14
92.74
88.30
91.10
90.97
18,143,400
Nov 28, 2025
85.90
89.53
84.52
89.40
89.27
11,235,600
Nov 26, 2025
84.59
89.31
84.03
87.72
87.59
15,019,100
Nov 25, 2025
82.50
83.81
80.53
83.43
83.31
11,667,900
Nov 24, 2025
78.49
84.58
78.00
83.79
83.67
23,945,100
Nov 21, 2025
76.76
78.92
73.62
77.45
77.34
16,211,000
Nov 20, 2025
83.40
84.44
76.08
76.68
76.57
23,315,900
Nov 19, 2025
79.09
81.89
78.78
81.32
81.20
13,688,200
Nov 18, 2025
80.47
81.75
78.44
78.68
78.56
23,426,900
Nov 17, 2025
85.43
86.72
81.86
83.45
83.33
16,548,600
Nov 14, 2025
84.47
89.00
83.33
86.45
86.32
12,414,100
Nov 13, 2025
87.59
88.45
84.71
87.52
87.39
17,226,600
Nov 12, 2025
90.56
92.87
88.87
89.33
89.20
11,846,700
Nov 11, 2025
92.03
92.67
88.52
89.33
89.20
13,538,500
Nov 10, 2025
93.17
94.47
92.20
93.23
93.09
14,570,700
Nov 7, 2025
91.68
92.18
85.11
90.92
90.79
20,898,700
Nov 6, 2025
96.21
98.13
92.42
93.33
93.19
28,022,500
Nov 5, 2025
88.33
95.39
88.15
92.90
92.76
17,194,500
Nov 4, 2025
87.76
90.84
87.22
87.59
87.46
13,630,000
Nov 3, 2025
93.39
94.84
90.01
90.37
90.24
14,308,700
Oct 31, 2025
93.40
97.57
90.96
93.74
93.60
29,320,800
Oct 30, 2025
89.28
90.46
88.36
88.57
88.44
11,903,800
Oct 29, 2025
90.76
91.51
89.05
90.15
90.02
13,399,900
Oct 28, 2025
88.96
89.98
87.79
88.46
88.33
13,029,300
Oct 27, 2025
86.04
89.38
85.20
88.71
88.58
16,331,600
Oct 24, 2025
83.88
85.79
82.70
84.13
84.01
11,661,400
Oct 23, 2025
81.00
83.45
80.53
82.77
82.65
10,335,800
Oct 22, 2025
81.23
83.57
79.06
81.05
80.93
19,218,600
Oct 21, 2025
85.69
85.93
83.10
84.26
84.14
13,242,100
Oct 20, 2025
86.64
88.72
85.45
85.84
85.71
16,137,500
Oct 17, 2025
86.83
88.95
85.71
87.95
87.82
13,244,000
Oct 16, 2025
89.71
91.20
87.03
88.23
88.10
12,988,900
Oct 15, 2025
88.17
89.46
86.59
88.89
88.76
15,202,200
Oct 14, 2025
86.80
88.82
85.33
86.22
86.09
15,447,600
Oct 13, 2025
89.47
89.87
86.64
89.39
89.26
20,563,500
Oct 10, 2025
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 10, 2025
92.97
94.66
85.36
85.61
85.48
30,545,700
Oct 9, 2025
91.94
92.65
90.52
90.68
90.49
14,868,400
Oct 8, 2025
88.39
92.67
87.62
92.50
92.30
20,451,000
Oct 7, 2025
88.97
90.89
86.03
86.97
86.79
17,609,500
Oct 6, 2025
88.85
90.25
88.25
88.92
88.73
20,580,500
Oct 3, 2025
86.28
87.27
85.08
86.22
86.04
15,679,200
Oct 2, 2025
85.07
87.31
84.43
86.20
86.02
21,698,700
Oct 1, 2025
82.40
84.11
81.35
83.89
83.71
20,038,400
Sep 30, 2025
81.70
84.43
81.40
84.07
83.89
18,751,700
Sep 29, 2025
83.69
85.09
82.32
82.39
82.21
20,468,300
Sep 26, 2025
82.47
83.87
81.54
83.17
82.99
26,715,100
Sep 25, 2025
78.11
84.46
76.32
83.81
83.63
43,286,000
Sep 24, 2025
76.96
81.72
75.07
80.09
79.92
50,429,500
Sep 23, 2025
75.39
76.35
74.02
74.62
74.46
21,403,700
Sep 22, 2025
73.35
75.93
73.35
75.53
75.37
20,037,700
Sep 19, 2025
74.75
75.37
73.32
74.26
74.10
31,788,100
Sep 18, 2025
72.75
75.00
72.49
74.23
74.07
28,894,800
Sep 17, 2025
68.86
72.41
68.36
70.98
70.83
29,593,100
Sep 16, 2025
67.84
69.18
67.36
68.86
68.71
15,931,000
Sep 15, 2025
67.45
68.11
66.33
67.43
67.29
17,340,800
Sep 12, 2025
67.55
67.75
66.14
67.35
67.21
14,868,600
Sep 11, 2025
67.00
68.20
66.36
66.59
66.45
13,912,400
Sep 10, 2025
67.92
68.52
66.68
67.10
66.96
23,751,400
Sep 9, 2025
65.86
67.44
65.19
66.84
66.70
17,226,000
Sep 8, 2025
63.62
66.13
63.07
66.00
65.86
24,466,600
Sep 5, 2025
63.98
64.59
62.47
63.33
63.20
25,793,100
