MRVL Stock Prices

Data as of Oct 28, 2026

Last

251.65

Change

+8.08

Open

247.45

Previous

243.57

High

253.66

Low

246.22

Bid

-

Ask

-

Volume

12,694,420

Trades

-

Dividend

0.06

Yield

1.31%

Ex-Div

Oct 6, 2017

Impl Vol

0.667

Hist Vol

0.779

Opt Volume

81,547

Open Int

1,604,455

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	247.45	253.66	246.22	251.65	+8.08	12,694,420	81,547	0.667	0.779
Oct 27, 2026	237.05	245.87	235.23	243.57	+9.79	15,215,505	82,633	0.683	0.779
Oct 26, 2026	229.02	238.58	223.69	233.78	+5.27	13,958,602	114,794	0.772	0.779
Oct 23, 2026	223.80	231.62	221.38	228.51	+5.04	12,949,432	156,031	0.698	0.779
Oct 22, 2026	231.20	236.20	220.21	223.47	-21.29	24,365,320	171,682	0.705	0.779
Oct 21, 2026	247.00	250.12	237.80	244.76	+4.34	13,703,887	70,833	0.666	0.774
Oct 20, 2026	232.45	243.96	226.52	240.42	+3.33	15,871,131	103,317	0.665	0.775
Oct 19, 2026	240.00	246.58	234.82	237.09	+9.26	17,703,659	123,836	0.718	0.775
Oct 16, 2026	235.16	237.64	226.52	227.83	-13.41	21,172,854	183,301	0.652	0.774
Oct 15, 2026	231.00	242.55	227.31	241.24	-4.04	23,531,097	232,669	0.645	0.772
Oct 14, 2026	262.49	264.30	245.10	245.28	-23.45	25,419,695	176,062	0.646	0.773
Oct 13, 2026	253.53	269.14	248.45	268.73	+2.87	17,895,864	144,474	0.636	0.768
Oct 12, 2026	274.50	278.01	260.80	265.86	-9.42	18,558,091	131,004	0.653	0.769
Oct 9, 2026	279.19	283.78	267.70	275.28	+0.62	14,969,695	197,145	0.574	0.771
Oct 8, 2026	277.60	283.90	265.79	274.66	-10.02	28,550,839	242,308	0.618	0.771
Oct 7, 2026	281.30	287.03	276.50	284.68	-2.33	23,613,024	167,629	0.608	0.772
Oct 6, 2026	271.26	301.27	267.26	287.01	+15.76	50,944,913	440,012	0.618	0.773
Oct 5, 2026	276.16	279.48	267.80	271.25	-1.04	12,270,797	152,437	0.771	0.771
Oct 2, 2026	278.00	280.00	271.59	272.29	+0.00	14,688,259	186,236	0.668	0.771
Oct 1, 2026	265.10	270.28	257.58	268.08	+3.87	17,645,311	155,702	0.680	0.770
Sep 30, 2026	264.65	265.00	256.24	264.21	+0.94	11,664,540	93,829	0.681	0.770
Sep 29, 2026	258.55	264.40	256.88	263.27	+11.37	15,681,024	103,204	0.679	0.770
Sep 28, 2026	259.65	261.78	248.14	251.90	-10.03	16,183,442	93,064	0.699	0.769
Sep 25, 2026	263.56	267.48	257.43	261.94	+2.99	11,671,784	150,030	0.628	0.768
Sep 24, 2026	254.10	261.98	252.19	258.95	-1.95	13,277,102	101,752	0.651	0.769
Sep 23, 2026	262.36	264.97	256.22	260.90	-1.46	13,552,080	108,993	0.676	0.772
Sep 22, 2026	255.46	266.00	254.00	262.36	+4.98	19,027,226	148,181	0.691	0.772
Sep 21, 2026	251.40	261.18	244.99	257.38	+13.13	21,069,907	203,159	0.704	0.772
Sep 18, 2026	242.06	244.44	235.96	244.25	+3.49	22,196,062	171,576	0.617	0.771
Sep 17, 2026	240.07	247.89	240.00	240.76	+11.05	20,543,966	213,118	0.637	0.772
Sep 16, 2026	226.73	233.77	224.58	229.71	+8.01	16,076,634	118,167	0.662	0.771
Sep 15, 2026	221.62	227.62	220.92	221.70	+2.88	12,639,036	87,955	0.640	0.771
Sep 14, 2026	215.81	224.10	213.63	218.82	-16.99	21,608,227	136,218	0.688	0.770
Sep 11, 2026	234.63	240.20	229.28	235.81	+8.85	14,695,150	189,020	0.609	0.766
Sep 10, 2026	228.03	234.49	226.15	226.96	-8.05	16,044,194	121,379	0.640	0.766
Sep 9, 2026	223.80	241.88	223.60	235.01	+9.60	19,996,127	215,935	0.668	0.765
Sep 8, 2026	227.00	231.89	222.53	225.41	+0.00	20,299,109	187,914	0.662	0.764
Sep 4, 2026	211.66	223.67	210.87	223.55	+14.72	20,765,889	269,870	0.581	0.763
Sep 3, 2026	204.35	212.77	201.10	208.83	+2.35	18,279,159	183,501	0.565	0.761
Sep 2, 2026	205.25	208.49	203.50	206.48	-3.91	14,792,867	143,035	0.564	0.762
Sep 1, 2026	205.11	210.45	200.62	210.39	-1.27	21,008,907	193,327	0.599	0.762
Aug 31, 2026	216.30	218.22	209.53	211.66	-4.96	23,460,662	205,213	0.645	0.763
Aug 28, 2026	225.26	228.88	215.55	216.62	-24.83	48,110,050	689,815	0.584	0.792
Aug 27, 2026	253.44	254.60	240.38	241.45	-3.66	32,030,089	437,771	0.910	0.784
Aug 26, 2026	240.00	245.17	236.79	245.11	+4.73	15,356,212	98,605	0.883	0.784
Aug 25, 2026	237.38	246.70	235.93	240.38	+11.09	19,740,119	119,404	0.862	0.784
Aug 24, 2026	229.22	231.70	220.42	229.29	-7.75	18,155,851	111,693	1.127	0.783
Aug 21, 2026	252.39	252.52	233.28	237.04	-13.97	24,970,546	279,410	0.971	0.782
Aug 20, 2026	237.57	251.73	234.53	251.01	+13.74	28,667,606	244,606	0.971	0.779
Aug 19, 2026	240.13	245.49	228.10	237.27	+21.27	43,165,073	252,656	0.972	0.778
Aug 18, 2026	220.52	225.01	211.10	216.00	-18.33	25,447,145	134,551	0.914	0.776
Aug 17, 2026	227.75	240.18	226.89	234.33	+12.31	20,437,359	182,135	0.832	0.771
Aug 14, 2026	221.40	223.52	217.10	222.02	-0.16	14,300,027	151,291	0.714	0.770
Aug 13, 2026	217.68	231.38	217.18	222.18	+5.10	19,051,688	211,720	0.801	0.770
Aug 12, 2026	225.90	226.89	216.88	217.08	+4.77	24,164,510	138,998	0.775	0.770
Aug 11, 2026	212.00	212.66	206.43	212.31	+3.75	13,846,547	93,937	0.806	0.770
Aug 10, 2026	227.77	230.10	208.51	208.56	-10.16	19,969,818	150,808	0.849	0.770
Aug 7, 2026	219.05	221.87	205.52	218.72	+8.18	19,380,417	183,186	0.801	0.768
Aug 6, 2026	205.57	219.46	201.74	210.54	-0.48	16,455,906	129,657	0.884	0.767
Aug 5, 2026	215.98	222.38	210.29	211.02	-7.57	16,404,728	100,913	0.953	0.768
Aug 4, 2026	210.01	222.67	208.00	218.59	+24.81	33,057,656	252,388	1.015	0.767
Aug 3, 2026	180.52	194.44	177.57	193.78	+6.22	20,374,722	123,093	1.053	0.758
Jul 31, 2026	199.38	201.35	187.12	187.56	+4.26	26,568,088	199,505	0.943	0.762
Jul 30, 2026	178.38	184.35	175.15	183.30	+19.90	28,184,876	171,582	0.954	0.762
Jul 29, 2026	174.03	177.80	162.90	163.40	-11.07	24,682,073	166,622	0.989	0.756
Jul 28, 2026	180.00	181.48	167.32	174.47	-14.70	28,671,876	172,494	0.980	0.753

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Oct 6, 2017	Oct 26, 2017	0.06	0.24	1.31%
Jun 30, 2017	Jul 21, 2017	0.06	0.24	1.37%
Mar 31, 2017	Apr 20, 2017	0.06	0.24	1.58%
Dec 2, 2016	Dec 28, 2016	0.06	0.24	1.70%
Sep 26, 2016	Oct 19, 2016	0.06	0.24	1.70%
Jun 10, 2016	Jul 12, 2016	0.06	0.24	1.70%
Mar 24, 2016	Apr 22, 2016	0.06	0.24	1.70%
Dec 14, 2015	Dec 29, 2015	0.06	0.24	1.70%
Oct 6, 2015	Oct 22, 2015	0.06	0.24	1.70%
Jun 9, 2015	Jul 1, 2015	0.06	0.24	1.70%
Mar 10, 2015	Apr 2, 2015	0.06	0.24	1.80%
Dec 9, 2014	Dec 29, 2014	0.06	0.24	1.68%

Split History

Split Date	Factor	Announced
Jul 25, 2006	0.500	Jun 12, 2006