Maravai LifeSciences Holdings, Inc. (MRVI)
NASDAQ: MRVI · Real-Time Price · USD
2.050
-0.020 (-0.97%)
Apr 25, 2025, 4:00 PM EDT - Market closed
MRVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.07 | 2.07 | 1.98 | 2.05 | 2.05 | -1.21% | 1,154,204 |
| Apr 24, 2025 | 2.11 | 2.14 | 2.02 | 2.07 | 2.07 | -1.43% | 1,247,380 |
| Apr 23, 2025 | 2.00 | 2.21 | 2.00 | 2.10 | 2.10 | 8.81% | 2,193,002 |
| Apr 22, 2025 | 1.79 | 1.98 | 1.78 | 1.93 | 1.93 | 9.04% | 3,156,869 |
| Apr 21, 2025 | 1.74 | 1.79 | 1.70 | 1.77 | 1.77 | - | 2,589,922 |
| Apr 17, 2025 | 1.69 | 1.79 | 1.67 | 1.77 | 1.77 | 2.91% | 2,242,198 |
| Apr 16, 2025 | 1.73 | 1.79 | 1.70 | 1.72 | 1.72 | -0.58% | 1,199,156 |
| Apr 15, 2025 | 1.76 | 1.77 | 1.68 | 1.73 | 1.73 | -2.26% | 2,111,963 |
| Apr 14, 2025 | 1.86 | 1.89 | 1.74 | 1.77 | 1.77 | -3.28% | 1,847,293 |
| Apr 11, 2025 | 1.77 | 1.84 | 1.72 | 1.83 | 1.83 | 2.81% | 1,510,681 |
| Apr 10, 2025 | 1.87 | 1.87 | 1.72 | 1.78 | 1.78 | -8.25% | 2,871,804 |
| Apr 9, 2025 | 1.83 | 2.00 | 1.74 | 1.94 | 1.94 | 3.19% | 2,824,867 |
| Apr 8, 2025 | 2.05 | 2.08 | 1.85 | 1.88 | 1.88 | -5.53% | 4,734,863 |
| Apr 7, 2025 | 1.86 | 2.15 | 1.78 | 1.99 | 1.99 | 2.58% | 2,543,077 |
| Apr 4, 2025 | 2.06 | 2.09 | 1.88 | 1.94 | 1.94 | -7.62% | 3,414,926 |
| Apr 3, 2025 | 2.14 | 2.18 | 2.09 | 2.10 | 2.10 | -4.98% | 2,524,663 |
| Apr 2, 2025 | 2.16 | 2.26 | 2.11 | 2.21 | 2.21 | 2.31% | 5,187,727 |
| Apr 1, 2025 | 2.22 | 2.25 | 2.09 | 2.16 | 2.16 | -2.26% | 2,863,732 |
| Mar 31, 2025 | 2.27 | 2.34 | 2.19 | 2.21 | 2.21 | -6.36% | 3,085,187 |
| Mar 28, 2025 | 2.35 | 2.42 | 2.33 | 2.36 | 2.36 | 0.43% | 2,820,413 |
| Mar 27, 2025 | 2.36 | 2.42 | 2.30 | 2.35 | 2.35 | -0.84% | 1,692,407 |
| Mar 26, 2025 | 2.31 | 2.43 | 2.26 | 2.37 | 2.37 | 3.04% | 2,611,929 |
| Mar 25, 2025 | 2.25 | 2.37 | 2.25 | 2.30 | 2.30 | 2.68% | 3,377,527 |
| Mar 24, 2025 | 2.31 | 2.47 | 2.19 | 2.24 | 2.24 | -1.10% | 4,730,996 |
| Mar 21, 2025 | 2.12 | 2.38 | 2.07 | 2.27 | 2.27 | -5.62% | 12,718,904 |
| Mar 20, 2025 | 2.41 | 2.49 | 2.33 | 2.40 | 2.40 | -1.23% | 2,849,384 |
| Mar 19, 2025 | 2.56 | 2.67 | 2.25 | 2.43 | 2.43 | -5.81% | 5,279,163 |
| Mar 18, 2025 | 2.68 | 2.71 | 2.47 | 2.58 | 2.58 | -2.27% | 4,184,970 |
| Mar 17, 2025 | 2.52 | 2.64 | 2.49 | 2.64 | 2.64 | 7.76% | 2,517,049 |
| Mar 14, 2025 | 2.38 | 2.54 | 2.37 | 2.45 | 2.45 | 1.24% | 2,747,352 |
| Mar 13, 2025 | 2.58 | 2.62 | 2.41 | 2.42 | 2.42 | -7.28% | 2,800,430 |
| Mar 12, 2025 | 2.64 | 2.68 | 2.60 | 2.61 | 2.61 | -1.14% | 2,408,835 |
| Mar 11, 2025 | 2.86 | 3.03 | 2.60 | 2.64 | 2.64 | -7.69% | 2,716,121 |
| Mar 10, 2025 | 2.90 | 2.95 | 2.80 | 2.86 | 2.86 | -3.38% | 1,944,598 |
| Mar 7, 2025 | 2.66 | 3.06 | 2.63 | 2.96 | 2.96 | 10.86% | 4,329,164 |
| Mar 6, 2025 | 2.79 | 2.87 | 2.65 | 2.67 | 2.67 | -4.98% | 3,914,388 |
| Mar 5, 2025 | 2.81 | 2.87 | 2.73 | 2.81 | 2.81 | -1.06% | 7,121,508 |
| Mar 4, 2025 | 2.95 | 2.97 | 2.80 | 2.84 | 2.84 | -5.96% | 4,638,936 |
| Mar 3, 2025 | 3.20 | 3.23 | 3.00 | 3.02 | 3.02 | -6.21% | 4,244,720 |
| Feb 28, 2025 | 3.00 | 3.30 | 2.97 | 3.22 | 3.22 | 5.57% | 2,898,928 |
| Feb 27, 2025 | 3.30 | 3.33 | 3.05 | 3.05 | 3.05 | -6.15% | 2,955,304 |
| Feb 26, 2025 | 3.06 | 3.33 | 2.97 | 3.25 | 3.25 | 3.50% | 4,996,942 |
| Feb 25, 2025 | 3.40 | 3.56 | 2.93 | 3.14 | 3.14 | -21.70% | 22,685,491 |
| Feb 24, 2025 | 4.19 | 4.22 | 3.91 | 4.01 | 4.01 | -2.43% | 3,331,084 |
| Feb 21, 2025 | 4.05 | 4.30 | 3.93 | 4.11 | 4.11 | 4.05% | 5,467,593 |
| Feb 20, 2025 | 4.08 | 4.27 | 3.94 | 3.95 | 3.95 | -3.19% | 4,837,330 |
| Feb 19, 2025 | 4.10 | 4.22 | 4.04 | 4.08 | 4.08 | -0.49% | 2,291,674 |
| Feb 18, 2025 | 4.26 | 4.40 | 4.07 | 4.10 | 4.10 | -2.38% | 2,104,027 |
| Feb 14, 2025 | 4.16 | 4.35 | 4.10 | 4.20 | 4.20 | 1.94% | 1,584,334 |
| Feb 13, 2025 | 4.25 | 4.32 | 4.05 | 4.12 | 4.12 | -3.29% | 2,851,382 |