Maravai LifeSciences Holdings, Inc. (MRVI)
NASDAQ: MRVI · Real-Time Price · USD
2.185
-0.035 (-1.58%)
Aug 4, 2025, 11:56 AM - Market open
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 2.23 | 2.30 | 2.22 | 2.25 | - | 1.35% | 272,730 |
| 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 |
| Jul 3, 2025 | 2.65 | 2.70 | 2.61 | 2.67 | 2.67 | 0.75% | 878,186 |
| Jul 2, 2025 | 2.52 | 2.72 | 2.51 | 2.65 | 2.65 | 5.58% | 1,970,468 |
| Jul 1, 2025 | 2.40 | 2.56 | 2.32 | 2.51 | 2.51 | 4.15% | 1,428,919 |
| Jun 30, 2025 | 2.51 | 2.52 | 2.38 | 2.41 | 2.41 | -2.43% | 1,740,203 |
| Jun 27, 2025 | 2.38 | 2.51 | 2.35 | 2.47 | 2.47 | 3.78% | 6,240,265 |
| Jun 26, 2025 | 2.25 | 2.44 | 2.23 | 2.38 | 2.38 | 4.85% | 2,255,638 |
| Jun 25, 2025 | 2.23 | 2.32 | 2.14 | 2.27 | 2.27 | 1.79% | 1,661,693 |
| Jun 24, 2025 | 2.15 | 2.24 | 2.08 | 2.23 | 2.23 | 5.69% | 2,473,253 |
| Jun 23, 2025 | 2.07 | 2.13 | 2.02 | 2.11 | 2.11 | 2.43% | 1,704,948 |
| Jun 20, 2025 | 2.03 | 2.13 | 2.01 | 2.06 | 2.06 | 2.49% | 2,178,329 |
| Jun 18, 2025 | 2.07 | 2.14 | 2.00 | 2.01 | 2.01 | -3.83% | 1,806,411 |
| Jun 17, 2025 | 2.12 | 2.19 | 2.08 | 2.09 | 2.09 | -3.24% | 1,553,529 |
| Jun 16, 2025 | 2.16 | 2.22 | 2.11 | 2.16 | 2.16 | 1.41% | 1,009,226 |
| Jun 13, 2025 | 2.20 | 2.25 | 2.13 | 2.13 | 2.13 | -5.75% | 993,377 |
| Jun 12, 2025 | 2.22 | 2.30 | 2.16 | 2.26 | 2.26 | -0.88% | 1,025,641 |
| Jun 11, 2025 | 2.17 | 2.35 | 2.16 | 2.28 | 2.28 | 5.56% | 2,611,726 |
| Jun 10, 2025 | 2.29 | 2.37 | 2.16 | 2.16 | 2.16 | -5.26% | 1,596,437 |
| Jun 9, 2025 | 2.39 | 2.39 | 2.24 | 2.28 | 2.28 | -4.60% | 1,827,720 |
| Jun 6, 2025 | 2.19 | 2.44 | 2.19 | 2.39 | 2.39 | 10.14% | 1,469,391 |
| Jun 5, 2025 | 2.19 | 2.26 | 2.14 | 2.17 | 2.17 | -1.81% | 2,045,856 |
| Jun 4, 2025 | 2.22 | 2.30 | 2.20 | 2.21 | 2.21 | -0.45% | 676,802 |
| Jun 3, 2025 | 2.14 | 2.25 | 2.10 | 2.22 | 2.22 | 4.23% | 935,899 |
| Jun 2, 2025 | 2.24 | 2.29 | 2.13 | 2.13 | 2.13 | -5.33% | 1,198,161 |
| May 30, 2025 | 2.34 | 2.35 | 2.22 | 2.25 | 2.25 | -5.06% | 3,243,605 |
| May 29, 2025 | 2.20 | 2.41 | 2.20 | 2.37 | 2.37 | 7.24% | 1,709,611 |
| May 28, 2025 | 2.23 | 2.24 | 2.20 | 2.21 | 2.21 | -0.90% | 702,877 |
| May 27, 2025 | 2.27 | 2.30 | 2.22 | 2.23 | 2.23 | 0.45% | 1,008,204 |
| May 23, 2025 | 2.26 | 2.27 | 2.18 | 2.22 | 2.22 | -3.27% | 2,235,036 |
| May 22, 2025 | 2.20 | 2.30 | 2.19 | 2.30 | 2.30 | 2.00% | 878,525 |