Maravai LifeSciences Holdings, Inc. (MRVI)
NASDAQ: MRVI · Real-Time Price · USD
5.20
-0.02 (-0.38%)
Jun 18, 2026, 4:00 PM EDT - Market closed
MRVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.31 | 5.31 | 5.01 | 5.20 | 5.20 | -0.38% | 8,405,954 |
| Jun 17, 2026 | 5.04 | 5.32 | 5.03 | 5.22 | 5.22 | 4.19% | 1,919,775 |
| Jun 16, 2026 | 4.96 | 5.14 | 4.92 | 5.01 | 5.01 | 1.01% | 1,455,918 |
| Jun 15, 2026 | 5.02 | 5.07 | 4.85 | 4.96 | 4.96 | -0.40% | 2,916,015 |
| Jun 12, 2026 | 5.20 | 5.25 | 4.91 | 4.98 | 4.98 | -4.41% | 1,675,461 |
| Jun 11, 2026 | 5.08 | 5.29 | 4.98 | 5.21 | 5.21 | 2.56% | 2,737,157 |
| Jun 10, 2026 | 5.16 | 5.30 | 5.01 | 5.08 | 5.08 | -0.39% | 2,704,674 |
| Jun 9, 2026 | 5.06 | 5.17 | 4.89 | 5.10 | 5.10 | 1.19% | 3,115,259 |
| Jun 8, 2026 | 5.10 | 5.19 | 4.99 | 5.04 | 5.04 | 0.40% | 2,807,795 |
| Jun 5, 2026 | 4.99 | 5.13 | 4.92 | 5.02 | 5.02 | 0.60% | 2,263,973 |
| Jun 4, 2026 | 4.86 | 5.21 | 4.86 | 4.99 | 4.99 | 3.10% | 4,447,005 |
| Jun 3, 2026 | 4.92 | 4.99 | 4.74 | 4.84 | 4.84 | 0.21% | 4,933,233 |
| Jun 2, 2026 | 4.74 | 4.88 | 4.70 | 4.83 | 4.83 | 1.68% | 2,519,098 |
| Jun 1, 2026 | 4.80 | 4.85 | 4.72 | 4.75 | 4.75 | -1.04% | 2,052,427 |
| 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 |