Maravai LifeSciences Holdings, Inc. (MRVI)
NASDAQ: MRVI · Real-Time Price · USD
4.110
+0.160 (4.05%)
At close: Feb 21, 2025, 4:00 PM
4.150
+0.040 (0.97%)
After-hours: Feb 21, 2025, 5:52 PM EST
MRVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.05 | 4.30 | 3.93 | 4.11 | 4.11 | 4.05% | 5,467,593 |
| Feb 20, 2025 | 4.08 | 4.27 | 3.94 | 3.95 | 3.95 | -3.19% | 4,837,330 |
| Feb 19, 2025 | 4.10 | 4.22 | 4.04 | 4.08 | 4.08 | -0.49% | 2,291,674 |
| Feb 18, 2025 | 4.26 | 4.40 | 4.07 | 4.10 | 4.10 | -2.38% | 2,104,027 |
| Feb 14, 2025 | 4.16 | 4.35 | 4.10 | 4.20 | 4.20 | 1.94% | 1,584,334 |
| Feb 13, 2025 | 4.25 | 4.32 | 4.05 | 4.12 | 4.12 | -3.29% | 2,851,382 |
| Feb 12, 2025 | 4.16 | 4.37 | 4.05 | 4.26 | 4.26 | 0.47% | 3,576,559 |
| Feb 11, 2025 | 4.30 | 4.36 | 4.16 | 4.24 | 4.24 | -1.40% | 2,576,274 |
| Feb 10, 2025 | 4.72 | 4.77 | 4.24 | 4.30 | 4.30 | -6.11% | 2,664,388 |
| Feb 7, 2025 | 4.96 | 4.98 | 4.56 | 4.58 | 4.58 | -7.47% | 1,385,073 |
| Feb 6, 2025 | 4.99 | 5.03 | 4.83 | 4.95 | 4.95 | 0.20% | 1,035,408 |
| Feb 5, 2025 | 4.77 | 5.02 | 4.76 | 4.94 | 4.94 | 3.56% | 1,351,600 |
| Feb 4, 2025 | 4.97 | 5.10 | 4.76 | 4.77 | 4.77 | -3.44% | 1,794,190 |
| Feb 3, 2025 | 4.86 | 5.05 | 4.71 | 4.94 | 4.94 | 0.20% | 1,343,538 |
| Jan 31, 2025 | 5.03 | 5.19 | 4.91 | 4.93 | 4.93 | -2.38% | 1,413,966 |
| Jan 30, 2025 | 5.07 | 5.22 | 4.93 | 5.05 | 5.05 | 0.40% | 3,008,454 |
| Jan 29, 2025 | 5.45 | 5.82 | 4.97 | 5.03 | 5.03 | -8.55% | 3,657,069 |
| Jan 28, 2025 | 5.79 | 6.05 | 5.48 | 5.50 | 5.50 | -1.96% | 1,776,265 |
| Jan 27, 2025 | 5.69 | 5.80 | 5.51 | 5.61 | 5.61 | -0.18% | 1,147,099 |
| Jan 24, 2025 | 5.65 | 5.65 | 5.47 | 5.62 | 5.62 | -0.18% | 1,218,695 |
| Jan 23, 2025 | 5.27 | 5.67 | 5.07 | 5.63 | 5.63 | 5.83% | 1,671,447 |
| Jan 22, 2025 | 5.25 | 5.75 | 5.15 | 5.32 | 5.32 | 1.72% | 2,852,344 |
| Jan 21, 2025 | 4.82 | 5.25 | 4.64 | 5.23 | 5.23 | 9.64% | 1,946,592 |
| Jan 17, 2025 | 4.60 | 4.82 | 4.46 | 4.77 | 4.77 | 4.38% | 1,784,444 |
| Jan 16, 2025 | 4.52 | 4.58 | 4.38 | 4.57 | 4.57 | 0.22% | 1,830,022 |
| Jan 15, 2025 | 4.67 | 4.79 | 4.55 | 4.56 | 4.56 | 0.44% | 1,623,864 |
| Jan 14, 2025 | 4.94 | 5.02 | 4.51 | 4.54 | 4.54 | -8.00% | 2,291,161 |
| Jan 13, 2025 | 5.04 | 5.28 | 4.90 | 4.94 | 4.94 | 1.75% | 2,753,383 |
| Jan 10, 2025 | 5.93 | 5.97 | 4.63 | 4.85 | 4.85 | -20.88% | 6,571,169 |
| Jan 8, 2025 | 6.03 | 6.21 | 5.86 | 6.13 | 6.13 | 1.32% | 1,338,331 |
| Jan 7, 2025 | 5.95 | 6.15 | 5.82 | 6.05 | 6.05 | 1.68% | 1,758,689 |
| Jan 6, 2025 | 5.69 | 6.00 | 5.64 | 5.95 | 5.95 | 4.75% | 1,617,239 |
| Jan 3, 2025 | 5.51 | 5.68 | 5.42 | 5.68 | 5.68 | 3.46% | 1,213,044 |
| Jan 2, 2025 | 5.46 | 5.73 | 5.39 | 5.49 | 5.49 | 0.73% | 957,660 |
| Dec 31, 2024 | 5.58 | 5.61 | 5.31 | 5.45 | 5.45 | -1.09% | 923,320 |
| Dec 30, 2024 | 5.45 | 5.61 | 5.39 | 5.51 | 5.51 | 0.18% | 1,236,927 |
| Dec 27, 2024 | 5.59 | 5.64 | 5.37 | 5.50 | 5.50 | -1.96% | 1,114,643 |
| Dec 26, 2024 | 5.22 | 5.63 | 5.12 | 5.61 | 5.61 | 5.25% | 1,485,756 |
| Dec 24, 2024 | 5.15 | 5.35 | 5.08 | 5.33 | 5.33 | 3.90% | 685,160 |
| Dec 23, 2024 | 5.33 | 5.42 | 5.10 | 5.13 | 5.13 | -4.47% | 1,579,149 |
| 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 |