Maravai LifeSciences Holdings, Inc. (MRVI)
NASDAQ: MRVI · Real-Time Price · USD
2.400
-0.050 (-2.04%)
At close: Aug 25, 2025, 4:00 PM
2.400
0.00 (0.00%)
After-hours: Aug 25, 2025, 4:10 PM EDT

MRVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20252.452.452.402.42--1.22%91,460
Aug 22, 20252.402.512.382.452.452.51%895,661
Aug 21, 20252.432.462.352.392.39-2.85%688,595
Aug 20, 20252.492.562.402.462.46-1.99%1,094,487
Aug 19, 20252.572.592.482.512.51-2.33%819,523
Aug 18, 20252.622.712.542.572.57-1.53%1,296,925
Aug 15, 20252.632.662.592.612.610.38%837,448
Aug 14, 20252.692.692.562.602.60-5.45%1,051,409
Aug 13, 20252.682.792.632.752.752.23%1,568,598
Aug 12, 20252.332.702.302.692.6930.58%4,997,269
Aug 11, 20252.222.262.032.062.06-6.36%1,732,121
Aug 8, 20252.062.212.032.202.208.64%1,583,642
Aug 7, 20252.042.061.992.032.03-0.49%3,268,014
Aug 6, 20252.332.362.032.042.04-13.03%2,223,151
Aug 5, 20252.262.402.232.342.343.08%1,405,235
Aug 4, 20252.232.302.182.272.272.25%1,728,391
Aug 1, 20252.292.362.212.222.22-5.13%1,184,563
Jul 31, 20252.402.472.322.342.34-2.90%1,323,843
Jul 30, 20252.482.572.412.412.41-2.82%998,850
Jul 29, 20252.652.652.462.482.48-6.42%1,185,629
Jul 28, 20252.702.832.652.652.65-1.49%1,355,113
Jul 25, 20252.712.742.662.692.69-0.74%886,563
Jul 24, 20252.612.732.602.712.713.44%1,476,844
Jul 23, 20252.582.692.572.622.623.56%1,271,109
Jul 22, 20252.402.572.392.532.536.30%1,281,519
Jul 21, 20252.432.502.352.382.38-2.06%2,062,488
Jul 18, 20252.542.542.372.432.43-3.19%2,027,667
Jul 17, 20252.532.602.452.512.51-0.40%1,218,858
Jul 16, 20252.612.682.482.522.52-2.70%1,282,741
Jul 15, 20252.672.712.542.592.59-3.00%2,546,804
Jul 14, 20252.712.772.632.672.67-2.20%912,957
Jul 11, 20252.822.852.712.732.73-5.54%1,198,949
Jul 10, 20252.742.932.702.892.894.71%2,309,301
Jul 9, 20252.802.842.522.762.76-2,026,071
Jul 8, 20252.612.812.592.762.766.15%2,473,653
Jul 7, 20252.662.712.562.602.60-2.62%2,309,493
Jul 3, 20252.652.702.612.672.670.75%878,186
Jul 2, 20252.522.722.512.652.655.58%1,970,468
Jul 1, 20252.402.562.322.512.514.15%1,428,919
Jun 30, 20252.512.522.382.412.41-2.43%1,740,203
Jun 27, 20252.382.512.352.472.473.78%6,240,265
Jun 26, 20252.252.442.232.382.384.85%2,255,638
Jun 25, 20252.232.322.142.272.271.79%1,661,693
Jun 24, 20252.152.242.082.232.235.69%2,473,253
Jun 23, 20252.072.132.022.112.112.43%1,704,948
Jun 20, 20252.032.132.012.062.062.49%2,178,329
Jun 18, 20252.072.142.002.012.01-3.83%1,806,411
Jun 17, 20252.122.192.082.092.09-3.24%1,553,529
Jun 16, 20252.162.222.112.162.161.41%1,009,226
Jun 13, 20252.202.252.132.132.13-5.75%993,377