Maravai LifeSciences Holdings, Inc. (MRVI)
NASDAQ: MRVI · Real-Time Price · USD
4.800
+0.160 (3.45%)
May 29, 2026, 4:00 PM EDT - Market closed
MRVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.67 | 4.96 | 4.67 | 4.80 | 4.80 | 3.45% | 2,781,912 |
| May 28, 2026 | 4.38 | 4.72 | 4.38 | 4.64 | 4.64 | 6.18% | 2,101,045 |
| May 27, 2026 | 4.40 | 4.53 | 4.34 | 4.37 | 4.37 | -0.23% | 1,570,409 |
| May 26, 2026 | 4.40 | 4.47 | 4.32 | 4.38 | 4.38 | -0.45% | 5,092,727 |
| May 22, 2026 | 4.48 | 4.52 | 4.34 | 4.40 | 4.40 | -1.79% | 2,218,087 |
| May 21, 2026 | 4.37 | 4.50 | 4.33 | 4.48 | 4.48 | 1.13% | 2,633,788 |
| May 20, 2026 | 4.23 | 4.43 | 4.07 | 4.43 | 4.43 | 4.98% | 3,435,212 |
| May 19, 2026 | 4.05 | 4.28 | 4.00 | 4.22 | 4.22 | 3.43% | 2,193,669 |
| May 18, 2026 | 4.10 | 4.23 | 4.00 | 4.08 | 4.08 | -1.69% | 2,286,946 |
| May 15, 2026 | 4.21 | 4.23 | 4.10 | 4.15 | 4.15 | -3.26% | 1,538,467 |
| May 14, 2026 | 4.37 | 4.43 | 4.19 | 4.29 | 4.29 | -1.83% | 2,046,345 |
| May 13, 2026 | 4.66 | 4.75 | 4.34 | 4.37 | 4.37 | -6.22% | 2,144,330 |
| May 12, 2026 | 4.67 | 4.76 | 4.55 | 4.66 | 4.66 | -1.69% | 2,040,841 |
| May 11, 2026 | 4.84 | 5.00 | 4.62 | 4.74 | 4.74 | -2.27% | 4,736,605 |
| May 8, 2026 | 4.39 | 4.95 | 4.36 | 4.85 | 4.85 | 23.10% | 11,244,657 |
| May 7, 2026 | 3.98 | 4.06 | 3.74 | 3.94 | 3.94 | - | 4,848,737 |
| May 6, 2026 | 3.91 | 3.96 | 3.81 | 3.94 | 3.94 | 2.34% | 3,555,410 |
| May 5, 2026 | 3.82 | 3.94 | 3.77 | 3.85 | 3.85 | 1.58% | 1,134,213 |
| May 4, 2026 | 3.70 | 3.82 | 3.63 | 3.79 | 3.79 | 1.61% | 1,264,252 |
| May 1, 2026 | 3.70 | 3.77 | 3.66 | 3.73 | 3.73 | 1.36% | 883,074 |
| Apr 30, 2026 | 3.48 | 3.72 | 3.48 | 3.68 | 3.68 | 5.75% | 971,416 |
| Apr 29, 2026 | 3.53 | 3.62 | 3.47 | 3.48 | 3.48 | -2.25% | 1,132,967 |
| Apr 28, 2026 | 3.65 | 3.71 | 3.52 | 3.56 | 3.56 | -3.26% | 950,536 |
| Apr 27, 2026 | 3.54 | 3.69 | 3.50 | 3.68 | 3.68 | 3.66% | 1,598,167 |
| Apr 24, 2026 | 3.43 | 3.63 | 3.42 | 3.55 | 3.55 | 2.90% | 1,032,053 |
| Apr 23, 2026 | 3.66 | 3.66 | 3.30 | 3.45 | 3.45 | -6.50% | 1,899,830 |
| Apr 22, 2026 | 3.74 | 3.81 | 3.67 | 3.69 | 3.69 | 0.27% | 2,462,404 |
| Apr 21, 2026 | 3.63 | 3.74 | 3.55 | 3.68 | 3.68 | 1.94% | 2,513,654 |
| Apr 20, 2026 | 3.37 | 3.64 | 3.32 | 3.61 | 3.61 | 6.49% | 2,573,937 |
| Apr 17, 2026 | 3.50 | 3.54 | 3.34 | 3.39 | 3.39 | -0.59% | 2,734,787 |
| Apr 16, 2026 | 3.50 | 3.54 | 3.34 | 3.41 | 3.41 | -2.57% | 2,090,970 |
| Apr 15, 2026 | 3.30 | 3.50 | 3.26 | 3.50 | 3.50 | 6.71% | 1,751,123 |
| Apr 14, 2026 | 3.04 | 3.34 | 3.04 | 3.28 | 3.28 | 7.19% | 3,588,339 |
| Apr 13, 2026 | 3.06 | 3.11 | 3.03 | 3.06 | 3.06 | -0.33% | 1,923,189 |
| Apr 10, 2026 | 3.14 | 3.14 | 3.05 | 3.07 | 3.07 | -1.29% | 984,025 |
| Apr 9, 2026 | 3.08 | 3.16 | 3.02 | 3.11 | 3.11 | - | 1,461,028 |
| Apr 8, 2026 | 3.00 | 3.20 | 3.00 | 3.11 | 3.11 | 7.61% | 1,850,507 |
| Apr 7, 2026 | 2.92 | 2.94 | 2.82 | 2.89 | 2.89 | -2.03% | 2,054,145 |
| Apr 6, 2026 | 2.96 | 3.06 | 2.94 | 2.95 | 2.95 | - | 1,678,404 |
| Apr 2, 2026 | 2.82 | 2.98 | 2.80 | 2.95 | 2.95 | 2.79% | 1,751,630 |
| Apr 1, 2026 | 2.84 | 2.96 | 2.83 | 2.87 | 2.87 | 1.41% | 2,219,953 |
| Mar 31, 2026 | 2.96 | 2.99 | 2.80 | 2.83 | 2.83 | -1.74% | 2,123,806 |
| Mar 30, 2026 | 2.87 | 2.95 | 2.82 | 2.88 | 2.88 | 0.70% | 930,321 |
| Mar 27, 2026 | 3.06 | 3.08 | 2.85 | 2.86 | 2.86 | -7.44% | 2,412,373 |
| Mar 26, 2026 | 3.08 | 3.17 | 3.07 | 3.09 | 3.09 | -0.64% | 785,703 |
| Mar 25, 2026 | 3.12 | 3.20 | 3.04 | 3.11 | 3.11 | 0.97% | 1,292,159 |
| Mar 24, 2026 | 3.04 | 3.13 | 3.04 | 3.08 | 3.08 | 0.33% | 1,547,026 |
| Mar 23, 2026 | 3.07 | 3.13 | 2.98 | 3.07 | 3.07 | 3.02% | 3,484,911 |
| Mar 20, 2026 | 3.03 | 3.08 | 2.95 | 2.98 | 2.98 | -1.65% | 2,831,356 |
| Mar 19, 2026 | 3.00 | 3.12 | 3.00 | 3.03 | 3.03 | -0.66% | 1,571,834 |