Maravai LifeSciences Holdings, Inc. (MRVI)
NASDAQ: MRVI · Real-Time Price · USD
2.360
+0.010 (0.43%)
At close: Mar 28, 2025, 4:00 PM
2.340
-0.020 (-0.84%)
After-hours: Mar 28, 2025, 7:56 PM EDT
MRVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 4.16 | 4.37 | 4.05 | 4.26 | 4.26 | 0.47% | 3,576,559 |
| Feb 11, 2025 | 4.30 | 4.36 | 4.16 | 4.24 | 4.24 | -1.40% | 2,576,274 |
| Feb 10, 2025 | 4.72 | 4.77 | 4.24 | 4.30 | 4.30 | -6.11% | 2,664,388 |
| Feb 7, 2025 | 4.96 | 4.98 | 4.56 | 4.58 | 4.58 | -7.47% | 1,385,073 |
| Feb 6, 2025 | 4.99 | 5.03 | 4.83 | 4.95 | 4.95 | 0.20% | 1,035,408 |
| Feb 5, 2025 | 4.77 | 5.02 | 4.76 | 4.94 | 4.94 | 3.56% | 1,351,600 |
| Feb 4, 2025 | 4.97 | 5.10 | 4.76 | 4.77 | 4.77 | -3.44% | 1,794,190 |
| Feb 3, 2025 | 4.86 | 5.05 | 4.71 | 4.94 | 4.94 | 0.20% | 1,343,538 |
| Jan 31, 2025 | 5.03 | 5.19 | 4.91 | 4.93 | 4.93 | -2.38% | 1,413,966 |
| Jan 30, 2025 | 5.07 | 5.22 | 4.93 | 5.05 | 5.05 | 0.40% | 3,008,454 |
| Jan 29, 2025 | 5.45 | 5.82 | 4.97 | 5.03 | 5.03 | -8.55% | 3,657,069 |
| Jan 28, 2025 | 5.79 | 6.05 | 5.48 | 5.50 | 5.50 | -1.96% | 1,776,265 |
| Jan 27, 2025 | 5.69 | 5.80 | 5.51 | 5.61 | 5.61 | -0.18% | 1,147,099 |
| Jan 24, 2025 | 5.65 | 5.65 | 5.47 | 5.62 | 5.62 | -0.18% | 1,218,695 |
| Jan 23, 2025 | 5.27 | 5.67 | 5.07 | 5.63 | 5.63 | 5.83% | 1,671,447 |
| Jan 22, 2025 | 5.25 | 5.75 | 5.15 | 5.32 | 5.32 | 1.72% | 2,852,344 |
| Jan 21, 2025 | 4.82 | 5.25 | 4.64 | 5.23 | 5.23 | 9.64% | 1,946,592 |
| Jan 17, 2025 | 4.60 | 4.82 | 4.46 | 4.77 | 4.77 | 4.38% | 1,784,444 |
| Jan 16, 2025 | 4.52 | 4.58 | 4.38 | 4.57 | 4.57 | 0.22% | 1,830,022 |