Maravai LifeSciences Holdings, Inc. (MRVI)
NASDAQ: MRVI · Real-Time Price · USD
2.130
-0.130 (-5.75%)
At close: Jun 13, 2025, 4:00 PM
2.140
+0.010 (0.47%)
After-hours: Jun 13, 2025, 6:24 PM EDT
MRVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2025 | 2.36 | 2.40 | 2.15 | 2.25 | 2.25 | -6.25% | 2,428,978 |
| May 20, 2025 | 2.18 | 2.42 | 2.12 | 2.40 | 2.40 | 10.60% | 2,035,050 |
| May 19, 2025 | 2.03 | 2.19 | 2.03 | 2.17 | 2.17 | 3.33% | 1,807,709 |
| May 16, 2025 | 1.97 | 2.12 | 1.95 | 2.10 | 2.10 | 7.14% | 1,860,282 |
| May 15, 2025 | 1.97 | 2.05 | 1.96 | 1.96 | 1.96 | -1.01% | 2,888,503 |
| May 14, 2025 | 2.05 | 2.06 | 1.96 | 1.98 | 1.98 | -3.88% | 2,039,045 |
| May 13, 2025 | 2.12 | 2.35 | 1.96 | 2.06 | 2.06 | -2.83% | 3,356,484 |
| May 12, 2025 | 2.08 | 2.13 | 2.01 | 2.12 | 2.12 | 7.07% | 3,097,527 |
| May 9, 2025 | 2.09 | 2.10 | 1.96 | 1.98 | 1.98 | -4.35% | 2,210,332 |
| May 8, 2025 | 2.14 | 2.16 | 2.04 | 2.07 | 2.07 | -2.36% | 1,728,737 |
| May 7, 2025 | 2.08 | 2.12 | 2.01 | 2.12 | 2.12 | 4.18% | 884,199 |
| May 6, 2025 | 2.06 | 2.12 | 2.01 | 2.04 | 2.04 | -4.01% | 1,523,190 |
| May 5, 2025 | 2.07 | 2.20 | 2.02 | 2.12 | 2.12 | 2.42% | 1,156,139 |
| May 2, 2025 | 2.05 | 2.12 | 2.02 | 2.07 | 2.07 | 1.97% | 1,598,085 |
| May 1, 2025 | 2.04 | 2.04 | 1.96 | 2.03 | 2.03 | 0.50% | 1,269,520 |
| Apr 30, 2025 | 2.03 | 2.04 | 1.99 | 2.02 | 2.02 | -2.42% | 1,190,703 |
| Apr 29, 2025 | 2.05 | 2.12 | 1.99 | 2.07 | 2.07 | 2.99% | 1,144,142 |
| Apr 28, 2025 | 2.03 | 2.12 | 1.99 | 2.01 | 2.01 | -1.71% | 1,280,268 |
| Apr 25, 2025 | 2.07 | 2.07 | 1.98 | 2.05 | 2.05 | -1.21% | 1,154,204 |
| Apr 24, 2025 | 2.11 | 2.14 | 2.02 | 2.07 | 2.07 | -1.43% | 1,247,380 |
| Apr 23, 2025 | 2.00 | 2.21 | 2.00 | 2.10 | 2.10 | 8.81% | 2,193,002 |
| Apr 22, 2025 | 1.79 | 1.98 | 1.78 | 1.93 | 1.93 | 9.04% | 3,156,869 |
| Apr 21, 2025 | 1.74 | 1.79 | 1.70 | 1.77 | 1.77 | - | 2,589,922 |
| Apr 17, 2025 | 1.69 | 1.79 | 1.67 | 1.77 | 1.77 | 2.91% | 2,242,198 |
| Apr 16, 2025 | 1.73 | 1.79 | 1.70 | 1.72 | 1.72 | -0.58% | 1,199,156 |
| Apr 15, 2025 | 1.76 | 1.77 | 1.68 | 1.73 | 1.73 | -2.26% | 2,111,963 |
| Apr 14, 2025 | 1.86 | 1.89 | 1.74 | 1.77 | 1.77 | -3.28% | 1,847,293 |
| Apr 11, 2025 | 1.77 | 1.84 | 1.72 | 1.83 | 1.83 | 2.81% | 1,510,681 |
| Apr 10, 2025 | 1.87 | 1.87 | 1.72 | 1.78 | 1.78 | -8.25% | 2,871,804 |
| Apr 9, 2025 | 1.83 | 2.00 | 1.74 | 1.94 | 1.94 | 3.19% | 2,824,867 |
| Apr 8, 2025 | 2.05 | 2.08 | 1.85 | 1.88 | 1.88 | -5.53% | 4,734,863 |
| Apr 7, 2025 | 1.86 | 2.15 | 1.78 | 1.99 | 1.99 | 2.58% | 2,543,077 |
| Apr 4, 2025 | 2.06 | 2.09 | 1.88 | 1.94 | 1.94 | -7.62% | 3,414,926 |
| Apr 3, 2025 | 2.14 | 2.18 | 2.09 | 2.10 | 2.10 | -4.98% | 2,524,663 |