Maravai LifeSciences Holdings, Inc. (MRVI)
NASDAQ: MRVI · Real-Time Price · USD
2.860
-0.230 (-7.44%)
At close: Mar 27, 2026, 4:00 PM EDT
2.838
-0.022 (-0.78%)
After-hours: Mar 27, 2026, 7:15 PM EDT
MRVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.06 | 3.08 | 2.85 | 2.86 | 2.86 | -7.44% | 2,411,970 |
| Mar 26, 2026 | 3.08 | 3.17 | 3.07 | 3.09 | 3.09 | -0.64% | 784,998 |
| Mar 25, 2026 | 3.12 | 3.20 | 3.04 | 3.11 | 3.11 | 0.97% | 1,283,163 |
| Mar 24, 2026 | 3.04 | 3.13 | 3.04 | 3.08 | 3.08 | 0.33% | 1,491,279 |
| Mar 23, 2026 | 3.07 | 3.13 | 2.98 | 3.07 | 3.07 | 3.02% | 3,484,463 |
| Mar 20, 2026 | 3.03 | 3.08 | 2.95 | 2.98 | 2.98 | -1.65% | 2,821,552 |
| Mar 19, 2026 | 3.00 | 3.12 | 3.00 | 3.03 | 3.03 | -0.66% | 1,569,438 |
| Mar 18, 2026 | 3.08 | 3.14 | 2.96 | 3.05 | 3.05 | -2.24% | 3,114,172 |
| Mar 17, 2026 | 3.16 | 3.29 | 3.09 | 3.12 | 3.12 | -0.95% | 996,878 |
| Mar 16, 2026 | 3.13 | 3.17 | 3.00 | 3.15 | 3.15 | 2.27% | 3,631,094 |
| Mar 13, 2026 | 3.30 | 3.37 | 3.05 | 3.08 | 3.08 | -6.38% | 1,713,596 |
| Mar 12, 2026 | 3.50 | 3.53 | 3.28 | 3.29 | 3.29 | -7.32% | 1,340,333 |
| Mar 11, 2026 | 3.46 | 3.56 | 3.45 | 3.55 | 3.55 | 1.43% | 1,181,875 |
| Mar 10, 2026 | 3.66 | 3.73 | 3.45 | 3.50 | 3.50 | -3.58% | 1,867,372 |
| Mar 9, 2026 | 3.50 | 3.84 | 3.49 | 3.63 | 3.63 | 2.25% | 3,029,842 |
| Mar 6, 2026 | 3.54 | 3.67 | 3.52 | 3.55 | 3.55 | -3.53% | 1,267,568 |
| Mar 5, 2026 | 3.73 | 3.85 | 3.60 | 3.68 | 3.68 | -3.66% | 877,445 |
| Mar 4, 2026 | 3.72 | 3.91 | 3.66 | 3.82 | 3.82 | 3.52% | 1,173,423 |
| Mar 3, 2026 | 3.50 | 3.72 | 3.45 | 3.69 | 3.69 | 2.22% | 1,306,141 |
| Mar 2, 2026 | 3.51 | 3.62 | 3.42 | 3.61 | 3.61 | 1.40% | 1,236,234 |
| Feb 27, 2026 | 3.53 | 3.61 | 3.50 | 3.56 | 3.56 | - | 1,371,410 |
| Feb 26, 2026 | 3.58 | 3.81 | 3.48 | 3.56 | 3.56 | 9.20% | 3,844,809 |
| Feb 25, 2026 | 3.15 | 3.26 | 3.12 | 3.26 | 3.26 | 4.49% | 703,379 |
| Feb 24, 2026 | 3.05 | 3.15 | 3.05 | 3.12 | 3.12 | 1.96% | 558,355 |
| Feb 23, 2026 | 3.06 | 3.12 | 3.02 | 3.06 | 3.06 | -1.29% | 968,875 |
| Feb 20, 2026 | 3.07 | 3.15 | 3.01 | 3.10 | 3.10 | 0.65% | 649,139 |
| Feb 19, 2026 | 2.95 | 3.13 | 2.88 | 3.08 | 3.08 | 3.36% | 1,173,154 |
| Feb 18, 2026 | 2.97 | 3.01 | 2.91 | 2.98 | 2.98 | 1.71% | 791,987 |
| Feb 17, 2026 | 2.97 | 3.02 | 2.92 | 2.93 | 2.93 | -1.01% | 811,935 |
| Feb 13, 2026 | 3.02 | 3.09 | 2.92 | 2.96 | 2.96 | -1.99% | 1,387,546 |
| Feb 12, 2026 | 3.12 | 3.17 | 2.97 | 3.02 | 3.02 | -3.21% | 1,052,087 |
| Feb 11, 2026 | 3.10 | 3.15 | 3.03 | 3.12 | 3.12 | - | 1,037,771 |
| Feb 10, 2026 | 3.11 | 3.21 | 3.09 | 3.12 | 3.12 | 0.32% | 714,343 |
| Feb 9, 2026 | 3.14 | 3.16 | 3.06 | 3.11 | 3.11 | -0.96% | 962,646 |
| Feb 6, 2026 | 3.17 | 3.21 | 3.07 | 3.14 | 3.14 | 1.62% | 1,127,178 |
| Feb 5, 2026 | 3.21 | 3.26 | 3.08 | 3.09 | 3.09 | -5.50% | 1,725,560 |
| Feb 4, 2026 | 3.25 | 3.30 | 3.17 | 3.27 | 3.27 | 0.31% | 1,255,330 |
| Feb 3, 2026 | 3.38 | 3.51 | 3.22 | 3.26 | 3.26 | -3.26% | 962,811 |
| Feb 2, 2026 | 3.35 | 3.49 | 3.35 | 3.37 | 3.37 | 0.30% | 742,289 |
| Jan 30, 2026 | 3.38 | 3.47 | 3.30 | 3.36 | 3.36 | -2.04% | 1,450,878 |
| Jan 29, 2026 | 3.40 | 3.53 | 3.35 | 3.43 | 3.43 | 0.29% | 987,765 |
| Jan 28, 2026 | 3.80 | 3.80 | 3.37 | 3.42 | 3.42 | -10.00% | 1,060,859 |
| Jan 27, 2026 | 3.69 | 3.81 | 3.69 | 3.80 | 3.80 | 2.70% | 467,697 |
| Jan 26, 2026 | 3.72 | 3.74 | 3.66 | 3.70 | 3.70 | -0.27% | 705,413 |
| Jan 23, 2026 | 3.80 | 3.86 | 3.67 | 3.71 | 3.71 | -3.13% | 666,464 |
| Jan 22, 2026 | 3.84 | 3.99 | 3.81 | 3.83 | 3.83 | - | 1,367,344 |
| Jan 21, 2026 | 3.77 | 3.86 | 3.66 | 3.83 | 3.83 | 2.13% | 956,192 |
| Jan 20, 2026 | 3.83 | 3.84 | 3.72 | 3.75 | 3.75 | -4.34% | 1,183,469 |
| Jan 16, 2026 | 3.74 | 4.00 | 3.73 | 3.92 | 3.92 | 6.23% | 1,499,693 |
| Jan 15, 2026 | 3.97 | 4.02 | 3.65 | 3.69 | 3.69 | -6.35% | 1,760,200 |