Maravai LifeSciences Holdings, Inc. (MRVI)
NASDAQ: MRVI · Real-Time Price · USD
3.320
+0.030 (0.91%)
Dec 24, 2025, 11:57 AM EST - Market open
MRVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 3.49 | 3.49 | 3.27 | 3.29 | 3.29 | -6.00% | 1,294,486 |
| Dec 22, 2025 | 3.43 | 3.59 | 3.38 | 3.50 | 3.50 | 2.04% | 1,026,046 |
| Dec 19, 2025 | 3.49 | 3.56 | 3.40 | 3.43 | 3.43 | -2.56% | 1,227,609 |
| Dec 18, 2025 | 3.51 | 3.60 | 3.48 | 3.52 | 3.52 | 1.73% | 1,059,367 |
| Dec 17, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.62% | 1,366,952 |
| Dec 16, 2025 | 3.63 | 3.74 | 3.56 | 3.59 | 3.59 | -2.18% | 1,020,598 |
| Dec 15, 2025 | 3.64 | 3.72 | 3.58 | 3.67 | 3.67 | 1.94% | 1,058,644 |
| Dec 12, 2025 | 3.72 | 3.74 | 3.50 | 3.60 | 3.60 | -2.96% | 1,614,729 |
| Dec 11, 2025 | 3.74 | 3.76 | 3.60 | 3.71 | 3.71 | -0.54% | 1,249,491 |
| Dec 10, 2025 | 3.91 | 3.95 | 3.69 | 3.73 | 3.73 | 1.08% | 2,862,482 |
| Dec 9, 2025 | 3.60 | 3.79 | 3.60 | 3.69 | 3.69 | 2.22% | 1,080,203 |
| Dec 8, 2025 | 3.74 | 3.80 | 3.61 | 3.61 | 3.61 | -2.43% | 1,314,916 |
| Dec 5, 2025 | 3.72 | 3.75 | 3.67 | 3.70 | 3.70 | - | 920,421 |
| Dec 4, 2025 | 3.48 | 3.76 | 3.47 | 3.70 | 3.70 | 5.41% | 1,727,277 |
| Dec 3, 2025 | 3.46 | 3.52 | 3.43 | 3.51 | 3.51 | 2.03% | 655,384 |
| Dec 2, 2025 | 3.38 | 3.50 | 3.38 | 3.44 | 3.44 | 1.78% | 704,050 |
| Dec 1, 2025 | 3.56 | 3.57 | 3.32 | 3.38 | 3.38 | -6.63% | 1,584,005 |
| Nov 28, 2025 | 3.67 | 3.72 | 3.59 | 3.62 | 3.62 | -0.55% | 428,655 |
| Nov 26, 2025 | 3.74 | 3.78 | 3.62 | 3.64 | 3.64 | -3.19% | 773,262 |
| Nov 25, 2025 | 3.70 | 3.78 | 3.62 | 3.76 | 3.76 | 2.17% | 1,187,833 |
| Nov 24, 2025 | 3.74 | 3.80 | 3.61 | 3.68 | 3.68 | -1.87% | 1,196,973 |
| Nov 21, 2025 | 3.43 | 3.80 | 3.37 | 3.75 | 3.75 | 9.65% | 2,457,161 |
| Nov 20, 2025 | 3.55 | 3.66 | 3.41 | 3.42 | 3.42 | -2.29% | 2,175,693 |
| Nov 19, 2025 | 3.61 | 3.70 | 3.49 | 3.50 | 3.50 | -3.31% | 877,249 |
| Nov 18, 2025 | 3.62 | 3.76 | 3.42 | 3.62 | 3.62 | 8.38% | 3,162,145 |
| Nov 17, 2025 | 3.59 | 3.65 | 3.30 | 3.34 | 3.34 | -8.24% | 1,094,375 |
| Nov 14, 2025 | 3.45 | 3.66 | 3.38 | 3.64 | 3.64 | 12.00% | 2,028,560 |
| Nov 13, 2025 | 3.22 | 3.29 | 3.22 | 3.25 | 3.25 | - | 1,490,471 |
| Nov 12, 2025 | 3.21 | 3.33 | 3.17 | 3.25 | 3.25 | - | 1,049,969 |
| Nov 11, 2025 | 3.11 | 3.29 | 3.03 | 3.25 | 3.25 | 4.84% | 1,477,639 |
| Nov 10, 2025 | 2.92 | 3.19 | 2.80 | 3.10 | 3.10 | 8.01% | 957,629 |
| Nov 7, 2025 | 2.55 | 2.91 | 2.55 | 2.87 | 2.87 | -0.69% | 1,363,678 |
| Nov 6, 2025 | 2.87 | 2.95 | 2.81 | 2.89 | 2.89 | 0.70% | 999,305 |
| Nov 5, 2025 | 2.88 | 2.94 | 2.73 | 2.87 | 2.87 | - | 3,610,231 |
| Nov 4, 2025 | 2.89 | 2.96 | 2.86 | 2.87 | 2.87 | -2.38% | 1,594,649 |
| Nov 3, 2025 | 3.14 | 3.17 | 2.91 | 2.94 | 2.94 | -6.37% | 1,504,256 |
| Oct 31, 2025 | 3.14 | 3.22 | 3.06 | 3.14 | 3.14 | - | 1,748,992 |
| Oct 30, 2025 | 3.04 | 3.18 | 3.01 | 3.14 | 3.14 | 2.28% | 2,117,315 |
| Oct 29, 2025 | 3.20 | 3.28 | 3.06 | 3.07 | 3.07 | -4.95% | 1,506,535 |
| Oct 28, 2025 | 3.31 | 3.40 | 3.18 | 3.23 | 3.23 | -3.29% | 1,169,656 |
| Oct 27, 2025 | 3.41 | 3.50 | 3.25 | 3.34 | 3.34 | -2.05% | 1,424,303 |
| Oct 24, 2025 | 3.50 | 3.54 | 3.37 | 3.41 | 3.41 | -2.01% | 985,960 |
| Oct 23, 2025 | 3.43 | 3.55 | 3.41 | 3.48 | 3.48 | 2.05% | 672,631 |
| Oct 22, 2025 | 3.38 | 3.45 | 3.32 | 3.41 | 3.41 | 1.19% | 788,799 |
| Oct 21, 2025 | 3.52 | 3.62 | 3.34 | 3.37 | 3.37 | -4.26% | 1,260,007 |
| Oct 20, 2025 | 3.35 | 3.57 | 3.30 | 3.52 | 3.52 | 6.67% | 1,323,327 |
| Oct 17, 2025 | 3.45 | 3.52 | 3.30 | 3.30 | 3.30 | -5.44% | 1,048,776 |
| Oct 16, 2025 | 3.40 | 3.65 | 3.39 | 3.49 | 3.49 | 3.56% | 2,064,577 |
| Oct 15, 2025 | 3.23 | 3.38 | 3.23 | 3.37 | 3.37 | 4.33% | 1,333,709 |
| Oct 14, 2025 | 3.21 | 3.33 | 3.20 | 3.23 | 3.23 | -2.12% | 1,293,051 |