Maravai LifeSciences Holdings, Inc. (MRVI)
NASDAQ: MRVI · Real-Time Price · USD
3.520
+0.220 (6.67%)
At close: Oct 20, 2025, 4:00 PM EDT
3.546
+0.026 (0.74%)
After-hours: Oct 20, 2025, 6:25 PM EDT
MRVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 3.35 | 3.57 | 3.30 | 3.52 | 3.52 | 6.67% | 1,323,216 |
| 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 |
| Oct 13, 2025 | 3.25 | 3.46 | 3.24 | 3.30 | 3.30 | 3.45% | 1,787,080 |
| Oct 10, 2025 | 3.32 | 3.37 | 3.14 | 3.19 | 3.19 | -3.33% | 4,996,270 |
| Oct 9, 2025 | 3.36 | 3.41 | 3.29 | 3.30 | 3.30 | -0.90% | 1,851,642 |
| Oct 8, 2025 | 3.35 | 3.41 | 3.26 | 3.33 | 3.33 | 0.60% | 1,731,532 |
| Oct 7, 2025 | 3.13 | 3.40 | 3.12 | 3.31 | 3.31 | 6.09% | 3,144,158 |
| Oct 6, 2025 | 3.12 | 3.16 | 2.98 | 3.12 | 3.12 | 0.97% | 1,521,236 |
| Oct 3, 2025 | 2.99 | 3.30 | 2.94 | 3.09 | 3.09 | 4.04% | 1,834,928 |
| Oct 2, 2025 | 3.15 | 3.21 | 2.96 | 2.97 | 2.97 | -5.41% | 1,552,611 |
| Oct 1, 2025 | 2.84 | 3.23 | 2.84 | 3.14 | 3.14 | 9.41% | 1,698,293 |
| Sep 30, 2025 | 2.83 | 2.88 | 2.78 | 2.87 | 2.87 | 1.41% | 1,038,980 |
| Sep 29, 2025 | 2.83 | 2.87 | 2.74 | 2.83 | 2.83 | 0.35% | 929,593 |
| Sep 26, 2025 | 2.71 | 2.84 | 2.64 | 2.82 | 2.82 | 4.83% | 973,433 |
| Sep 25, 2025 | 2.69 | 2.75 | 2.64 | 2.69 | 2.69 | -1.10% | 990,647 |
| Sep 24, 2025 | 2.74 | 2.79 | 2.59 | 2.72 | 2.72 | -0.73% | 880,550 |
| Sep 23, 2025 | 2.78 | 2.84 | 2.72 | 2.74 | 2.74 | -0.36% | 1,359,298 |
| Sep 22, 2025 | 2.72 | 2.80 | 2.66 | 2.75 | 2.75 | 1.85% | 1,165,654 |
| Sep 19, 2025 | 2.88 | 2.91 | 2.69 | 2.70 | 2.70 | -6.25% | 3,640,816 |
| Sep 18, 2025 | 2.83 | 2.93 | 2.80 | 2.88 | 2.88 | 2.49% | 1,337,276 |
| Sep 17, 2025 | 2.91 | 2.98 | 2.79 | 2.81 | 2.81 | -2.77% | 1,610,299 |
| Sep 16, 2025 | 2.73 | 2.93 | 2.71 | 2.89 | 2.89 | 6.25% | 1,116,439 |
| Sep 15, 2025 | 2.66 | 2.75 | 2.61 | 2.72 | 2.72 | 1.87% | 898,863 |
| Sep 12, 2025 | 2.78 | 2.80 | 2.64 | 2.67 | 2.67 | -4.30% | 1,202,910 |
| Sep 11, 2025 | 2.60 | 2.80 | 2.60 | 2.79 | 2.79 | 7.31% | 982,904 |
| Sep 10, 2025 | 2.64 | 2.76 | 2.57 | 2.60 | 2.60 | -2.26% | 1,228,583 |
| Sep 9, 2025 | 2.43 | 2.72 | 2.42 | 2.66 | 2.66 | 9.02% | 1,712,226 |
| Sep 8, 2025 | 2.57 | 2.58 | 2.42 | 2.44 | 2.44 | -2.79% | 1,020,792 |
| Sep 5, 2025 | 2.38 | 2.58 | 2.37 | 2.51 | 2.51 | 6.36% | 1,148,449 |
| Sep 4, 2025 | 2.36 | 2.38 | 2.30 | 2.36 | 2.36 | - | 529,555 |
| Sep 3, 2025 | 2.34 | 2.39 | 2.30 | 2.36 | 2.36 | -0.42% | 624,127 |
| Sep 2, 2025 | 2.39 | 2.45 | 2.29 | 2.37 | 2.37 | -2.07% | 1,132,533 |
| Aug 29, 2025 | 2.38 | 2.45 | 2.35 | 2.42 | 2.42 | 1.68% | 730,976 |
| Aug 28, 2025 | 2.36 | 2.39 | 2.31 | 2.38 | 2.38 | 2.15% | 727,262 |
| Aug 27, 2025 | 2.42 | 2.47 | 2.28 | 2.33 | 2.33 | -3.72% | 1,043,038 |
| Aug 26, 2025 | 2.40 | 2.45 | 2.37 | 2.42 | 2.42 | 0.83% | 626,568 |
| Aug 25, 2025 | 2.45 | 2.45 | 2.35 | 2.40 | 2.40 | -2.04% | 863,663 |
| Aug 22, 2025 | 2.40 | 2.51 | 2.38 | 2.45 | 2.45 | 2.51% | 895,661 |
| Aug 21, 2025 | 2.43 | 2.46 | 2.35 | 2.39 | 2.39 | -2.85% | 688,595 |
| Aug 20, 2025 | 2.49 | 2.56 | 2.40 | 2.46 | 2.46 | -1.99% | 1,094,487 |
| Aug 19, 2025 | 2.57 | 2.59 | 2.48 | 2.51 | 2.51 | -2.33% | 819,523 |
| Aug 18, 2025 | 2.62 | 2.71 | 2.54 | 2.57 | 2.57 | -1.53% | 1,296,925 |
| Aug 15, 2025 | 2.63 | 2.66 | 2.59 | 2.61 | 2.61 | 0.38% | 837,448 |
| Aug 14, 2025 | 2.69 | 2.69 | 2.56 | 2.60 | 2.60 | -5.45% | 1,051,409 |
| Aug 13, 2025 | 2.68 | 2.79 | 2.63 | 2.75 | 2.75 | 2.23% | 1,568,598 |
| Aug 12, 2025 | 2.33 | 2.70 | 2.30 | 2.69 | 2.69 | 30.58% | 4,997,269 |
| Aug 11, 2025 | 2.22 | 2.26 | 2.03 | 2.06 | 2.06 | -6.36% | 1,732,121 |