Maravai LifeSciences Holdings, Inc. (MRVI)
NASDAQ: MRVI · Real-Time Price · USD
2.720
+0.050 (1.87%)
At close: Sep 15, 2025, 4:00 PM EDT
2.720
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:25 PM EDT
MRVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 2.67 | 2.73 | 2.62 | 2.73 | - | 2.06% | 897,939 |
| Sep 12, 2025 | 2.78 | 2.80 | 2.64 | 2.67 | 2.67 | -4.30% | 1,202,910 |
| Sep 11, 2025 | 2.60 | 2.80 | 2.60 | 2.79 | 2.79 | 7.31% | 982,904 |
| Sep 10, 2025 | 2.64 | 2.76 | 2.57 | 2.60 | 2.60 | -2.26% | 1,228,583 |
| Sep 9, 2025 | 2.43 | 2.72 | 2.42 | 2.66 | 2.66 | 9.02% | 1,712,226 |
| Sep 8, 2025 | 2.57 | 2.58 | 2.42 | 2.44 | 2.44 | -2.79% | 1,020,792 |
| Sep 5, 2025 | 2.38 | 2.58 | 2.37 | 2.51 | 2.51 | 6.36% | 1,148,449 |
| Sep 4, 2025 | 2.36 | 2.38 | 2.30 | 2.36 | 2.36 | - | 529,555 |
| Sep 3, 2025 | 2.34 | 2.39 | 2.30 | 2.36 | 2.36 | -0.42% | 624,127 |
| Sep 2, 2025 | 2.39 | 2.45 | 2.29 | 2.37 | 2.37 | -2.07% | 1,132,533 |
| Aug 29, 2025 | 2.38 | 2.45 | 2.35 | 2.42 | 2.42 | 1.68% | 730,976 |
| Aug 28, 2025 | 2.36 | 2.39 | 2.31 | 2.38 | 2.38 | 2.15% | 727,262 |
| Aug 27, 2025 | 2.42 | 2.47 | 2.28 | 2.33 | 2.33 | -3.72% | 1,043,038 |
| Aug 26, 2025 | 2.40 | 2.45 | 2.37 | 2.42 | 2.42 | 0.83% | 626,568 |
| Aug 25, 2025 | 2.45 | 2.45 | 2.35 | 2.40 | 2.40 | -2.04% | 863,663 |
| Aug 22, 2025 | 2.40 | 2.51 | 2.38 | 2.45 | 2.45 | 2.51% | 895,661 |
| Aug 21, 2025 | 2.43 | 2.46 | 2.35 | 2.39 | 2.39 | -2.85% | 688,595 |
| Aug 20, 2025 | 2.49 | 2.56 | 2.40 | 2.46 | 2.46 | -1.99% | 1,094,487 |
| Aug 19, 2025 | 2.57 | 2.59 | 2.48 | 2.51 | 2.51 | -2.33% | 819,523 |
| Aug 18, 2025 | 2.62 | 2.71 | 2.54 | 2.57 | 2.57 | -1.53% | 1,296,925 |
| Aug 15, 2025 | 2.63 | 2.66 | 2.59 | 2.61 | 2.61 | 0.38% | 837,448 |
| Aug 14, 2025 | 2.69 | 2.69 | 2.56 | 2.60 | 2.60 | -5.45% | 1,051,409 |
| Aug 13, 2025 | 2.68 | 2.79 | 2.63 | 2.75 | 2.75 | 2.23% | 1,568,598 |
| Aug 12, 2025 | 2.33 | 2.70 | 2.30 | 2.69 | 2.69 | 30.58% | 4,997,269 |
| Aug 11, 2025 | 2.22 | 2.26 | 2.03 | 2.06 | 2.06 | -6.36% | 1,732,121 |
| Aug 8, 2025 | 2.06 | 2.21 | 2.03 | 2.20 | 2.20 | 8.64% | 1,583,642 |
| Aug 7, 2025 | 2.04 | 2.06 | 1.99 | 2.03 | 2.03 | -0.49% | 3,268,014 |
| Aug 6, 2025 | 2.33 | 2.36 | 2.03 | 2.04 | 2.04 | -13.03% | 2,223,151 |
| Aug 5, 2025 | 2.26 | 2.40 | 2.23 | 2.34 | 2.34 | 3.08% | 1,405,235 |
| Aug 4, 2025 | 2.23 | 2.30 | 2.18 | 2.27 | 2.27 | 2.25% | 1,728,391 |
| Aug 1, 2025 | 2.29 | 2.36 | 2.21 | 2.22 | 2.22 | -5.13% | 1,184,563 |
| Jul 31, 2025 | 2.40 | 2.47 | 2.32 | 2.34 | 2.34 | -2.90% | 1,323,843 |
| Jul 30, 2025 | 2.48 | 2.57 | 2.41 | 2.41 | 2.41 | -2.82% | 998,850 |
| Jul 29, 2025 | 2.65 | 2.65 | 2.46 | 2.48 | 2.48 | -6.42% | 1,185,629 |
| Jul 28, 2025 | 2.70 | 2.83 | 2.65 | 2.65 | 2.65 | -1.49% | 1,355,113 |
| Jul 25, 2025 | 2.71 | 2.74 | 2.66 | 2.69 | 2.69 | -0.74% | 886,563 |
| Jul 24, 2025 | 2.61 | 2.73 | 2.60 | 2.71 | 2.71 | 3.44% | 1,476,844 |
| Jul 23, 2025 | 2.58 | 2.69 | 2.57 | 2.62 | 2.62 | 3.56% | 1,271,109 |
| Jul 22, 2025 | 2.40 | 2.57 | 2.39 | 2.53 | 2.53 | 6.30% | 1,281,519 |
| Jul 21, 2025 | 2.43 | 2.50 | 2.35 | 2.38 | 2.38 | -2.06% | 2,062,488 |
| Jul 18, 2025 | 2.54 | 2.54 | 2.37 | 2.43 | 2.43 | -3.19% | 2,027,667 |
| Jul 17, 2025 | 2.53 | 2.60 | 2.45 | 2.51 | 2.51 | -0.40% | 1,218,858 |
| Jul 16, 2025 | 2.61 | 2.68 | 2.48 | 2.52 | 2.52 | -2.70% | 1,282,741 |
| Jul 15, 2025 | 2.67 | 2.71 | 2.54 | 2.59 | 2.59 | -3.00% | 2,546,804 |
| Jul 14, 2025 | 2.71 | 2.77 | 2.63 | 2.67 | 2.67 | -2.20% | 912,957 |
| Jul 11, 2025 | 2.82 | 2.85 | 2.71 | 2.73 | 2.73 | -5.54% | 1,198,949 |
| Jul 10, 2025 | 2.74 | 2.93 | 2.70 | 2.89 | 2.89 | 4.71% | 2,309,301 |
| Jul 9, 2025 | 2.80 | 2.84 | 2.52 | 2.76 | 2.76 | - | 2,026,071 |
| Jul 8, 2025 | 2.61 | 2.81 | 2.59 | 2.76 | 2.76 | 6.15% | 2,473,653 |
| Jul 7, 2025 | 2.66 | 2.71 | 2.56 | 2.60 | 2.60 | -2.62% | 2,309,493 |