Skip to main content
Maravai LifeSciences Holdings, Inc. (MRVI)
NASDAQ: MRVI · Real-Time Price · USD
4.925
+0.105 (2.18%)
Nov 21, 2024, 2:54 PM EST - Market open

MRVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20244.745.064.624.824.824.10%1,642,775
Nov 19, 20244.434.724.404.634.631.76%1,717,769
Nov 18, 20244.654.654.284.554.552.94%3,429,695
Nov 15, 20245.355.374.394.424.42-15.00%4,078,437
Nov 14, 20245.505.575.135.205.20-7.64%2,294,664
Nov 13, 20246.326.345.625.635.63-1.23%2,175,379
Nov 12, 20245.705.885.515.705.70-1.38%2,899,255
Nov 11, 20245.355.855.315.785.7813.89%5,572,525
Nov 8, 20244.755.154.715.085.08-35.27%11,404,870
Nov 7, 20248.098.147.757.847.84-2.37%2,623,283
Nov 6, 20248.178.297.768.038.032.29%1,304,658
Nov 5, 20247.627.937.617.857.851.03%1,789,269
Nov 4, 20247.467.867.417.777.774.16%1,368,115
Nov 1, 20247.497.637.317.467.460.67%972,294
Oct 31, 20247.637.847.417.417.41-2.88%1,375,119
Oct 30, 20247.087.797.087.637.637.31%1,393,513
Oct 29, 20247.217.357.117.117.11-1.39%951,527
Oct 28, 20247.117.246.877.217.212.71%1,769,971
Oct 25, 20247.337.416.927.027.02-1.54%1,529,525
Oct 24, 20247.377.537.117.137.13-3.26%1,458,618
Oct 23, 20247.847.967.357.377.37-6.47%2,145,480
Oct 22, 20248.488.547.817.887.88-7.29%1,675,820
Oct 21, 20248.358.528.178.508.501.80%1,003,735
Oct 18, 20248.178.428.068.358.352.96%880,263
Oct 17, 20248.228.378.078.118.11-1.93%814,393
Oct 16, 20248.318.328.138.278.27-0.24%988,937
Oct 15, 20248.268.527.968.298.290.36%1,361,518
Oct 14, 20247.998.287.798.268.263.12%1,612,371
Oct 11, 20247.648.037.618.018.014.98%1,061,177
Oct 10, 20247.637.727.487.637.63-0.78%867,465
Oct 9, 20247.637.897.537.697.690.13%1,138,067
Oct 8, 20247.747.887.577.687.68-1.92%1,179,755
Oct 7, 20247.878.007.557.837.83-0.76%1,123,019
Oct 4, 20247.707.907.627.897.893.00%702,045
Oct 3, 20247.827.827.607.667.66-3.04%1,026,542
Oct 2, 20248.058.267.837.907.90-1.86%1,335,922
Oct 1, 20248.268.297.868.058.05-3.13%1,569,333
Sep 30, 20248.338.478.208.318.31-1.31%774,032
Sep 27, 20248.438.518.248.428.420.72%631,955
Sep 26, 20248.218.608.118.368.363.21%886,831
Sep 25, 20248.418.478.108.108.10-4.14%1,233,082
Sep 24, 20248.328.488.258.458.451.81%1,401,259
Sep 23, 20248.448.498.138.308.30-1.66%1,645,546
Sep 20, 20248.878.998.248.448.44-4.52%3,751,957
Sep 19, 20249.309.508.798.848.84-3.49%1,869,068
Sep 18, 20249.219.449.039.169.16-0.87%1,283,929
Sep 17, 20249.229.509.129.249.241.09%1,230,041
Sep 16, 20248.389.218.269.149.148.94%1,810,531
Sep 13, 20248.938.968.378.398.39-2.56%1,657,321
Sep 12, 20248.809.058.518.618.61-2.27%3,004,885
Sep 11, 20248.868.928.548.818.81-1.89%1,080,167
Sep 10, 20248.899.098.668.988.981.24%824,677
Sep 9, 20249.029.298.658.878.87-1.99%1,749,708
Sep 6, 20248.729.608.669.059.054.75%3,308,529
Sep 5, 20248.198.648.068.648.645.62%1,440,765
Sep 4, 20248.708.808.168.188.18-6.30%1,988,255
Sep 3, 20248.969.178.638.738.73-3.54%1,605,021
Aug 30, 20249.279.318.999.059.05-1.74%1,144,097
Aug 29, 20249.199.419.189.219.210.55%1,951,899
Aug 28, 20249.169.359.009.169.161.44%1,368,595
Aug 27, 20248.799.058.639.039.032.85%980,162
Aug 26, 20248.928.958.768.788.78-1.46%1,150,534
Aug 23, 20248.869.208.818.918.910.56%1,457,074
Aug 22, 20248.839.258.798.868.860.91%1,642,634
Aug 21, 20249.029.108.788.788.78-2.34%1,705,901
Aug 20, 20249.239.348.798.998.99-2.71%2,473,960
Aug 19, 20249.679.919.079.249.24-4.55%4,120,884
Aug 16, 20247.989.957.899.689.6821.46%18,351,758
Aug 15, 20248.428.707.747.977.97-3.04%3,422,770
Aug 14, 20248.498.498.048.228.22-2.61%2,923,710
Aug 13, 20248.308.828.278.448.44-2.99%2,732,829
Aug 12, 20248.549.128.238.708.701.87%2,199,624
Aug 9, 20248.779.088.298.548.540.77%2,097,507
Aug 8, 20248.618.997.438.488.48-6.87%6,281,238
Aug 7, 20249.139.589.049.109.100.11%2,705,213
Aug 6, 20249.199.538.989.099.09-1.09%1,909,930
Aug 5, 20248.909.498.759.199.19-1.92%1,204,868
Aug 2, 20249.289.529.159.379.37-2.70%1,354,392
Aug 1, 20249.729.959.519.639.63-1.03%1,097,608
Jul 31, 20249.5510.039.409.739.732.64%1,271,263
Jul 30, 20249.179.629.119.489.483.95%1,332,730
Jul 29, 20249.199.318.939.129.12-0.44%1,302,586
Jul 26, 20248.669.198.589.169.167.64%1,261,621
Jul 25, 20248.308.788.308.518.512.78%1,289,052
Jul 24, 20248.318.558.178.288.28-0.72%1,182,473
Jul 23, 20248.338.568.248.348.34-2,062,176
Jul 22, 20248.738.798.288.348.34-3.47%1,624,903
Jul 19, 20249.019.188.558.648.64-4.00%1,780,515
Jul 18, 20249.209.498.989.009.00-3.12%1,046,680
Jul 17, 20249.129.379.019.299.290.87%1,706,865
Jul 16, 20248.879.238.809.219.215.14%1,992,958
Jul 15, 20249.009.108.748.768.76-2.01%1,854,292
Jul 12, 20248.748.998.618.948.943.95%1,734,898
Jul 11, 20247.808.707.798.608.6011.40%3,657,609
Jul 10, 20247.617.737.317.727.721.98%1,649,393
Jul 9, 20247.357.587.207.577.572.99%1,771,955
Jul 8, 20247.017.477.017.357.355.15%1,946,047
Jul 5, 20246.997.096.856.996.99-782,984
Jul 3, 20246.837.046.746.996.992.19%1,739,818
Jul 2, 20246.926.926.726.846.84-1.44%1,961,583