Maravai LifeSciences Holdings, Inc. (MRVI)
NASDAQ: MRVI · Real-Time Price · USD
3.620
-0.020 (-0.55%)
Nov 28, 2025, 1:00 PM EST - Market closed
MRVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.67 | 3.72 | 3.59 | 3.62 | 3.62 | -0.55% | 428,655 |
| Nov 26, 2025 | 3.74 | 3.78 | 3.62 | 3.64 | 3.64 | -3.19% | 773,262 |
| Nov 25, 2025 | 3.70 | 3.78 | 3.62 | 3.76 | 3.76 | 2.17% | 1,187,833 |
| Nov 24, 2025 | 3.74 | 3.80 | 3.61 | 3.68 | 3.68 | -1.87% | 1,196,973 |
| Nov 21, 2025 | 3.43 | 3.80 | 3.37 | 3.75 | 3.75 | 9.65% | 2,457,161 |
| Nov 20, 2025 | 3.55 | 3.66 | 3.41 | 3.42 | 3.42 | -2.29% | 2,175,693 |
| Nov 19, 2025 | 3.61 | 3.70 | 3.49 | 3.50 | 3.50 | -3.31% | 877,249 |
| Nov 18, 2025 | 3.62 | 3.76 | 3.42 | 3.62 | 3.62 | 8.38% | 3,162,145 |
| Nov 17, 2025 | 3.59 | 3.65 | 3.30 | 3.34 | 3.34 | -8.24% | 1,094,375 |
| Nov 14, 2025 | 3.45 | 3.66 | 3.38 | 3.64 | 3.64 | 12.00% | 2,028,560 |
| Nov 13, 2025 | 3.22 | 3.29 | 3.22 | 3.25 | 3.25 | - | 1,490,471 |
| Nov 12, 2025 | 3.21 | 3.33 | 3.17 | 3.25 | 3.25 | - | 1,049,969 |
| Nov 11, 2025 | 3.11 | 3.29 | 3.03 | 3.25 | 3.25 | 4.84% | 1,477,639 |
| Nov 10, 2025 | 2.92 | 3.19 | 2.80 | 3.10 | 3.10 | 8.01% | 957,629 |
| Nov 7, 2025 | 2.55 | 2.91 | 2.55 | 2.87 | 2.87 | -0.69% | 1,363,678 |
| Nov 6, 2025 | 2.87 | 2.95 | 2.81 | 2.89 | 2.89 | 0.70% | 999,305 |
| Nov 5, 2025 | 2.88 | 2.94 | 2.73 | 2.87 | 2.87 | - | 3,610,231 |
| Nov 4, 2025 | 2.89 | 2.96 | 2.86 | 2.87 | 2.87 | -2.38% | 1,594,649 |
| Nov 3, 2025 | 3.14 | 3.17 | 2.91 | 2.94 | 2.94 | -6.37% | 1,504,256 |
| Oct 31, 2025 | 3.14 | 3.22 | 3.06 | 3.14 | 3.14 | - | 1,748,992 |
| Oct 30, 2025 | 3.04 | 3.18 | 3.01 | 3.14 | 3.14 | 2.28% | 2,117,315 |
| Oct 29, 2025 | 3.20 | 3.28 | 3.06 | 3.07 | 3.07 | -4.95% | 1,506,535 |
| Oct 28, 2025 | 3.31 | 3.40 | 3.18 | 3.23 | 3.23 | -3.29% | 1,169,656 |
| Oct 27, 2025 | 3.41 | 3.50 | 3.25 | 3.34 | 3.34 | -2.05% | 1,424,303 |
| Oct 24, 2025 | 3.50 | 3.54 | 3.37 | 3.41 | 3.41 | -2.01% | 985,960 |
| Oct 23, 2025 | 3.43 | 3.55 | 3.41 | 3.48 | 3.48 | 2.05% | 672,631 |
| Oct 22, 2025 | 3.38 | 3.45 | 3.32 | 3.41 | 3.41 | 1.19% | 788,799 |
| Oct 21, 2025 | 3.52 | 3.62 | 3.34 | 3.37 | 3.37 | -4.26% | 1,260,007 |
| Oct 20, 2025 | 3.35 | 3.57 | 3.30 | 3.52 | 3.52 | 6.67% | 1,323,327 |
| Oct 17, 2025 | 3.45 | 3.52 | 3.30 | 3.30 | 3.30 | -5.44% | 1,048,776 |
| Oct 16, 2025 | 3.40 | 3.65 | 3.39 | 3.49 | 3.49 | 3.56% | 2,064,577 |
| Oct 15, 2025 | 3.23 | 3.38 | 3.23 | 3.37 | 3.37 | 4.33% | 1,333,709 |
| Oct 14, 2025 | 3.21 | 3.33 | 3.20 | 3.23 | 3.23 | -2.12% | 1,293,051 |
| Oct 13, 2025 | 3.25 | 3.46 | 3.24 | 3.30 | 3.30 | 3.45% | 1,787,080 |
| Oct 10, 2025 | 3.32 | 3.37 | 3.14 | 3.19 | 3.19 | -3.33% | 4,996,270 |
| Oct 9, 2025 | 3.36 | 3.41 | 3.29 | 3.30 | 3.30 | -0.90% | 1,851,642 |
| Oct 8, 2025 | 3.35 | 3.41 | 3.26 | 3.33 | 3.33 | 0.60% | 1,731,532 |
| Oct 7, 2025 | 3.13 | 3.40 | 3.12 | 3.31 | 3.31 | 6.09% | 3,144,158 |
| Oct 6, 2025 | 3.12 | 3.16 | 2.98 | 3.12 | 3.12 | 0.97% | 1,521,236 |
| Oct 3, 2025 | 2.99 | 3.30 | 2.94 | 3.09 | 3.09 | 4.04% | 1,834,928 |
| Oct 2, 2025 | 3.15 | 3.21 | 2.96 | 2.97 | 2.97 | -5.41% | 1,552,611 |
| Oct 1, 2025 | 2.84 | 3.23 | 2.84 | 3.14 | 3.14 | 9.41% | 1,698,293 |
| Sep 30, 2025 | 2.83 | 2.88 | 2.78 | 2.87 | 2.87 | 1.41% | 1,038,980 |
| Sep 29, 2025 | 2.83 | 2.87 | 2.74 | 2.83 | 2.83 | 0.35% | 929,593 |
| Sep 26, 2025 | 2.71 | 2.84 | 2.64 | 2.82 | 2.82 | 4.83% | 973,433 |
| Sep 25, 2025 | 2.69 | 2.75 | 2.64 | 2.69 | 2.69 | -1.10% | 990,647 |
| Sep 24, 2025 | 2.74 | 2.79 | 2.59 | 2.72 | 2.72 | -0.73% | 880,550 |
| Sep 23, 2025 | 2.78 | 2.84 | 2.72 | 2.74 | 2.74 | -0.36% | 1,359,298 |
| Sep 22, 2025 | 2.72 | 2.80 | 2.66 | 2.75 | 2.75 | 1.85% | 1,165,654 |
| Sep 19, 2025 | 2.88 | 2.91 | 2.69 | 2.70 | 2.70 | -6.25% | 3,640,816 |