Maravai LifeSciences Holdings, Inc. (MRVI)
NASDAQ: MRVI · Real-Time Price · USD
5.37
-0.06 (-1.11%)
At close: Dec 20, 2024, 4:00 PM
5.63
+0.26 (4.84%)
After-hours: Dec 20, 2024, 4:51 PM EST
MRVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.33 | 5.62 | 5.32 | 5.37 | 5.37 | -1.10% | 2,471,117 |
| Dec 19, 2024 | 5.50 | 5.58 | 5.30 | 5.43 | 5.43 | -2.69% | 1,453,056 |
| Dec 18, 2024 | 5.81 | 5.90 | 5.49 | 5.58 | 5.58 | -3.88% | 1,752,527 |
| Dec 17, 2024 | 5.60 | 6.01 | 5.60 | 5.81 | 5.81 | 4.03% | 2,429,877 |
| Dec 16, 2024 | 5.60 | 5.84 | 5.45 | 5.58 | 5.58 | -1.59% | 1,147,590 |
| Dec 13, 2024 | 5.65 | 5.77 | 5.55 | 5.67 | 5.67 | 0.18% | 1,209,464 |
| Dec 12, 2024 | 5.76 | 5.87 | 5.65 | 5.66 | 5.66 | -1.91% | 1,232,252 |
| Dec 11, 2024 | 5.89 | 6.00 | 5.75 | 5.77 | 5.77 | -2.70% | 1,343,722 |
| Dec 10, 2024 | 5.47 | 6.07 | 5.47 | 5.93 | 5.93 | 9.21% | 2,017,782 |
| Dec 9, 2024 | 5.09 | 5.56 | 5.07 | 5.43 | 5.43 | 7.52% | 1,954,381 |
| Dec 6, 2024 | 5.10 | 5.31 | 5.05 | 5.05 | 5.05 | -0.79% | 1,233,464 |
| Dec 5, 2024 | 5.18 | 5.54 | 5.06 | 5.09 | 5.09 | -6.00% | 2,551,786 |
| Dec 4, 2024 | 5.37 | 5.48 | 5.26 | 5.42 | 5.42 | 0.28% | 897,717 |
| Dec 3, 2024 | 5.69 | 5.70 | 5.36 | 5.40 | 5.40 | -5.92% | 1,114,784 |
| Dec 2, 2024 | 5.72 | 6.13 | 5.71 | 5.74 | 5.74 | 1.23% | 1,774,709 |
| Nov 29, 2024 | 5.93 | 5.93 | 5.66 | 5.67 | 5.67 | -4.22% | 831,114 |
| Nov 27, 2024 | 5.62 | 6.01 | 5.61 | 5.92 | 5.92 | 5.34% | 2,345,281 |
| Nov 26, 2024 | 5.25 | 5.85 | 4.96 | 5.62 | 5.62 | 6.24% | 3,322,319 |
| Nov 25, 2024 | 5.26 | 5.34 | 5.02 | 5.29 | 5.29 | 1.34% | 1,333,577 |
| Nov 22, 2024 | 5.00 | 5.32 | 4.92 | 5.22 | 5.22 | 5.24% | 1,302,664 |
| Nov 21, 2024 | 4.85 | 5.04 | 4.75 | 4.96 | 4.96 | 2.90% | 1,244,848 |
| Nov 20, 2024 | 4.74 | 5.06 | 4.62 | 4.82 | 4.82 | 4.10% | 1,642,775 |
| Nov 19, 2024 | 4.43 | 4.72 | 4.40 | 4.63 | 4.63 | 1.76% | 1,717,769 |
| Nov 18, 2024 | 4.65 | 4.65 | 4.28 | 4.55 | 4.55 | 2.94% | 3,429,695 |
| Nov 15, 2024 | 5.35 | 5.37 | 4.39 | 4.42 | 4.42 | -15.00% | 4,078,437 |
| Nov 14, 2024 | 5.50 | 5.57 | 5.13 | 5.20 | 5.20 | -7.64% | 2,294,664 |
| Nov 13, 2024 | 6.32 | 6.34 | 5.62 | 5.63 | 5.63 | -1.23% | 2,175,379 |
| Nov 12, 2024 | 5.70 | 5.88 | 5.51 | 5.70 | 5.70 | -1.38% | 2,899,255 |
| Nov 11, 2024 | 5.35 | 5.85 | 5.31 | 5.78 | 5.78 | 13.89% | 5,572,525 |
| Nov 8, 2024 | 4.75 | 5.15 | 4.71 | 5.08 | 5.08 | -35.27% | 11,404,870 |
| Nov 7, 2024 | 8.09 | 8.14 | 7.75 | 7.84 | 7.84 | -2.37% | 2,623,283 |
| Nov 6, 2024 | 8.17 | 8.29 | 7.76 | 8.03 | 8.03 | 2.29% | 1,304,658 |
| Nov 5, 2024 | 7.62 | 7.93 | 7.61 | 7.85 | 7.85 | 1.03% | 1,789,269 |
| Nov 4, 2024 | 7.46 | 7.86 | 7.41 | 7.77 | 7.77 | 4.16% | 1,368,115 |
| Nov 1, 2024 | 7.49 | 7.63 | 7.31 | 7.46 | 7.46 | 0.67% | 972,294 |
| Oct 31, 2024 | 7.63 | 7.84 | 7.41 | 7.41 | 7.41 | -2.88% | 1,375,119 |
| Oct 30, 2024 | 7.08 | 7.79 | 7.08 | 7.63 | 7.63 | 7.31% | 1,393,513 |
| Oct 29, 2024 | 7.21 | 7.35 | 7.11 | 7.11 | 7.11 | -1.39% | 951,527 |
| Oct 28, 2024 | 7.11 | 7.24 | 6.87 | 7.21 | 7.21 | 2.71% | 1,769,971 |
| Oct 25, 2024 | 7.33 | 7.41 | 6.92 | 7.02 | 7.02 | -1.54% | 1,529,525 |
| Oct 24, 2024 | 7.37 | 7.53 | 7.11 | 7.13 | 7.13 | -3.26% | 1,458,618 |
| Oct 23, 2024 | 7.84 | 7.96 | 7.35 | 7.37 | 7.37 | -6.47% | 2,145,480 |
| Oct 22, 2024 | 8.48 | 8.54 | 7.81 | 7.88 | 7.88 | -7.29% | 1,675,820 |
| Oct 21, 2024 | 8.35 | 8.52 | 8.17 | 8.50 | 8.50 | 1.80% | 1,003,735 |
| Oct 18, 2024 | 8.17 | 8.42 | 8.06 | 8.35 | 8.35 | 2.96% | 880,263 |
| Oct 17, 2024 | 8.22 | 8.37 | 8.07 | 8.11 | 8.11 | -1.93% | 814,393 |
| Oct 16, 2024 | 8.31 | 8.32 | 8.13 | 8.27 | 8.27 | -0.24% | 988,937 |
| Oct 15, 2024 | 8.26 | 8.52 | 7.96 | 8.29 | 8.29 | 0.36% | 1,361,518 |
| Oct 14, 2024 | 7.99 | 8.28 | 7.79 | 8.26 | 8.26 | 3.12% | 1,612,371 |
| Oct 11, 2024 | 7.64 | 8.03 | 7.61 | 8.01 | 8.01 | 4.98% | 1,061,177 |
| Oct 10, 2024 | 7.63 | 7.72 | 7.48 | 7.63 | 7.63 | -0.78% | 867,465 |
| Oct 9, 2024 | 7.63 | 7.89 | 7.53 | 7.69 | 7.69 | 0.13% | 1,138,067 |
| Oct 8, 2024 | 7.74 | 7.88 | 7.57 | 7.68 | 7.68 | -1.92% | 1,179,755 |
| Oct 7, 2024 | 7.87 | 8.00 | 7.55 | 7.83 | 7.83 | -0.76% | 1,123,019 |
| Oct 4, 2024 | 7.70 | 7.90 | 7.62 | 7.89 | 7.89 | 3.00% | 702,045 |
| Oct 3, 2024 | 7.82 | 7.82 | 7.60 | 7.66 | 7.66 | -3.04% | 1,026,542 |
| Oct 2, 2024 | 8.05 | 8.26 | 7.83 | 7.90 | 7.90 | -1.86% | 1,335,922 |
| Oct 1, 2024 | 8.26 | 8.29 | 7.86 | 8.05 | 8.05 | -3.13% | 1,569,333 |
| Sep 30, 2024 | 8.33 | 8.47 | 8.20 | 8.31 | 8.31 | -1.31% | 774,032 |
| Sep 27, 2024 | 8.43 | 8.51 | 8.24 | 8.42 | 8.42 | 0.72% | 631,955 |
| Sep 26, 2024 | 8.21 | 8.60 | 8.11 | 8.36 | 8.36 | 3.21% | 886,831 |
| Sep 25, 2024 | 8.41 | 8.47 | 8.10 | 8.10 | 8.10 | -4.14% | 1,233,082 |
| Sep 24, 2024 | 8.32 | 8.48 | 8.25 | 8.45 | 8.45 | 1.81% | 1,401,259 |
| Sep 23, 2024 | 8.44 | 8.49 | 8.13 | 8.30 | 8.30 | -1.66% | 1,645,546 |
| Sep 20, 2024 | 8.87 | 8.99 | 8.24 | 8.44 | 8.44 | -4.52% | 3,751,957 |
| Sep 19, 2024 | 9.30 | 9.50 | 8.79 | 8.84 | 8.84 | -3.49% | 1,869,068 |
| Sep 18, 2024 | 9.21 | 9.44 | 9.03 | 9.16 | 9.16 | -0.87% | 1,283,929 |
| Sep 17, 2024 | 9.22 | 9.50 | 9.12 | 9.24 | 9.24 | 1.09% | 1,230,041 |
| Sep 16, 2024 | 8.38 | 9.21 | 8.26 | 9.14 | 9.14 | 8.94% | 1,810,531 |
| Sep 13, 2024 | 8.93 | 8.96 | 8.37 | 8.39 | 8.39 | -2.56% | 1,657,321 |
| Sep 12, 2024 | 8.80 | 9.05 | 8.51 | 8.61 | 8.61 | -2.27% | 3,004,885 |
| Sep 11, 2024 | 8.86 | 8.92 | 8.54 | 8.81 | 8.81 | -1.89% | 1,080,167 |
| Sep 10, 2024 | 8.89 | 9.09 | 8.66 | 8.98 | 8.98 | 1.24% | 824,677 |
| Sep 9, 2024 | 9.02 | 9.29 | 8.65 | 8.87 | 8.87 | -1.99% | 1,749,708 |
| Sep 6, 2024 | 8.72 | 9.60 | 8.66 | 9.05 | 9.05 | 4.75% | 3,308,529 |
| Sep 5, 2024 | 8.19 | 8.64 | 8.06 | 8.64 | 8.64 | 5.62% | 1,440,765 |
| Sep 4, 2024 | 8.70 | 8.80 | 8.16 | 8.18 | 8.18 | -6.30% | 1,988,255 |
| Sep 3, 2024 | 8.96 | 9.17 | 8.63 | 8.73 | 8.73 | -3.54% | 1,605,021 |
| Aug 30, 2024 | 9.27 | 9.31 | 8.99 | 9.05 | 9.05 | -1.74% | 1,144,097 |
| Aug 29, 2024 | 9.19 | 9.41 | 9.18 | 9.21 | 9.21 | 0.55% | 1,951,899 |
| Aug 28, 2024 | 9.16 | 9.35 | 9.00 | 9.16 | 9.16 | 1.44% | 1,368,595 |
| Aug 27, 2024 | 8.79 | 9.05 | 8.63 | 9.03 | 9.03 | 2.85% | 980,162 |
| Aug 26, 2024 | 8.92 | 8.95 | 8.76 | 8.78 | 8.78 | -1.46% | 1,150,534 |
| Aug 23, 2024 | 8.86 | 9.20 | 8.81 | 8.91 | 8.91 | 0.56% | 1,457,074 |
| Aug 22, 2024 | 8.83 | 9.25 | 8.79 | 8.86 | 8.86 | 0.91% | 1,642,634 |
| Aug 21, 2024 | 9.02 | 9.10 | 8.78 | 8.78 | 8.78 | -2.34% | 1,705,901 |
| Aug 20, 2024 | 9.23 | 9.34 | 8.79 | 8.99 | 8.99 | -2.71% | 2,473,960 |
| Aug 19, 2024 | 9.67 | 9.91 | 9.07 | 9.24 | 9.24 | -4.55% | 4,120,884 |
| Aug 16, 2024 | 7.98 | 9.95 | 7.89 | 9.68 | 9.68 | 21.46% | 18,351,758 |
| Aug 15, 2024 | 8.42 | 8.70 | 7.74 | 7.97 | 7.97 | -3.04% | 3,422,770 |
| Aug 14, 2024 | 8.49 | 8.49 | 8.04 | 8.22 | 8.22 | -2.61% | 2,923,710 |
| Aug 13, 2024 | 8.30 | 8.82 | 8.27 | 8.44 | 8.44 | -2.99% | 2,732,829 |
| Aug 12, 2024 | 8.54 | 9.12 | 8.23 | 8.70 | 8.70 | 1.87% | 2,199,624 |
| Aug 9, 2024 | 8.77 | 9.08 | 8.29 | 8.54 | 8.54 | 0.77% | 2,097,507 |
| Aug 8, 2024 | 8.61 | 8.99 | 7.43 | 8.48 | 8.48 | -6.87% | 6,281,238 |
| Aug 7, 2024 | 9.13 | 9.58 | 9.04 | 9.10 | 9.10 | 0.11% | 2,705,213 |
| Aug 6, 2024 | 9.19 | 9.53 | 8.98 | 9.09 | 9.09 | -1.09% | 1,909,930 |
| Aug 5, 2024 | 8.90 | 9.49 | 8.75 | 9.19 | 9.19 | -1.92% | 1,204,868 |
| Aug 2, 2024 | 9.28 | 9.52 | 9.15 | 9.37 | 9.37 | -2.70% | 1,354,392 |
| Aug 1, 2024 | 9.72 | 9.95 | 9.51 | 9.63 | 9.63 | -1.03% | 1,097,608 |