Maravai LifeSciences Holdings, Inc. (MRVI)
NASDAQ: MRVI · Real-Time Price · USD
6.51
+0.15 (2.36%)
At close: Jul 14, 2026, 4:00 PM EDT
6.53
+0.02 (0.31%)
Pre-market: Jul 15, 2026, 8:25 AM EDT
MRVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 6.46 | 6.64 | 6.33 | 6.51 | 6.51 | 2.36% | 5,431,604 |
| Jul 13, 2026 | 6.00 | 6.41 | 6.00 | 6.36 | 6.36 | 4.43% | 3,145,795 |
| Jul 10, 2026 | 5.94 | 6.11 | 5.83 | 6.09 | 6.09 | 2.01% | 4,388,810 |
| Jul 9, 2026 | 5.77 | 6.00 | 5.77 | 5.97 | 5.97 | 3.65% | 1,582,240 |
| Jul 8, 2026 | 5.84 | 5.85 | 5.67 | 5.76 | 5.76 | -2.70% | 2,248,477 |
| Jul 7, 2026 | 5.90 | 5.97 | 5.75 | 5.92 | 5.92 | 0.34% | 2,607,370 |
| Jul 6, 2026 | 5.97 | 6.03 | 5.82 | 5.90 | 5.90 | -2.32% | 2,369,049 |
| Jul 2, 2026 | 6.14 | 6.27 | 5.97 | 6.04 | 6.04 | -1.79% | 1,723,826 |
| Jul 1, 2026 | 6.19 | 6.42 | 6.12 | 6.15 | 6.15 | -1.44% | 2,234,724 |
| Jun 30, 2026 | 6.42 | 6.42 | 6.05 | 6.24 | 6.24 | -2.35% | 3,633,708 |
| Jun 29, 2026 | 6.16 | 6.55 | 6.10 | 6.39 | 6.39 | 2.73% | 3,061,704 |
| Jun 26, 2026 | 6.11 | 6.29 | 5.83 | 6.22 | 6.22 | 1.63% | 6,471,241 |
| Jun 25, 2026 | 5.77 | 6.22 | 5.77 | 6.12 | 6.12 | 6.25% | 6,474,074 |
| Jun 24, 2026 | 5.46 | 5.79 | 5.46 | 5.76 | 5.76 | 7.26% | 3,246,646 |
| Jun 23, 2026 | 5.25 | 5.42 | 5.23 | 5.37 | 5.37 | 2.29% | 1,138,515 |
| Jun 22, 2026 | 5.28 | 5.33 | 5.09 | 5.25 | 5.25 | 0.96% | 1,468,463 |
| Jun 18, 2026 | 5.31 | 5.31 | 5.01 | 5.20 | 5.20 | -0.38% | 9,280,186 |
| Jun 17, 2026 | 5.04 | 5.32 | 5.03 | 5.22 | 5.22 | 4.19% | 1,920,382 |
| Jun 16, 2026 | 4.96 | 5.14 | 4.92 | 5.01 | 5.01 | 1.01% | 1,455,978 |
| Jun 15, 2026 | 5.02 | 5.07 | 4.85 | 4.96 | 4.96 | -0.40% | 2,916,016 |
| Jun 12, 2026 | 5.20 | 5.25 | 4.91 | 4.98 | 4.98 | -4.41% | 1,675,470 |
| Jun 11, 2026 | 5.08 | 5.29 | 4.98 | 5.21 | 5.21 | 2.56% | 2,740,865 |
| Jun 10, 2026 | 5.16 | 5.30 | 5.01 | 5.08 | 5.08 | -0.39% | 2,704,809 |
| Jun 9, 2026 | 5.06 | 5.17 | 4.89 | 5.10 | 5.10 | 1.19% | 3,115,542 |
| Jun 8, 2026 | 5.10 | 5.19 | 4.99 | 5.04 | 5.04 | 0.40% | 3,177,278 |
| Jun 5, 2026 | 4.99 | 5.13 | 4.92 | 5.02 | 5.02 | 0.60% | 2,270,168 |
| Jun 4, 2026 | 4.86 | 5.21 | 4.86 | 4.99 | 4.99 | 3.10% | 4,447,250 |
| Jun 3, 2026 | 4.92 | 4.99 | 4.74 | 4.84 | 4.84 | 0.21% | 4,933,951 |
| Jun 2, 2026 | 4.74 | 4.88 | 4.70 | 4.83 | 4.83 | 1.68% | 2,560,066 |
| Jun 1, 2026 | 4.80 | 4.85 | 4.72 | 4.75 | 4.75 | -1.04% | 2,052,495 |
| May 29, 2026 | 4.67 | 4.96 | 4.67 | 4.80 | 4.80 | 3.45% | 2,782,553 |
| May 28, 2026 | 4.38 | 4.72 | 4.38 | 4.64 | 4.64 | 6.18% | 2,104,403 |
| May 27, 2026 | 4.40 | 4.53 | 4.34 | 4.37 | 4.37 | -0.23% | 1,571,724 |
| May 26, 2026 | 4.40 | 4.47 | 4.32 | 4.38 | 4.38 | -0.45% | 5,118,783 |
| May 22, 2026 | 4.48 | 4.52 | 4.34 | 4.40 | 4.40 | -1.79% | 2,235,693 |
| May 21, 2026 | 4.37 | 4.50 | 4.33 | 4.48 | 4.48 | 1.13% | 2,633,791 |
| May 20, 2026 | 4.23 | 4.43 | 4.07 | 4.43 | 4.43 | 4.98% | 3,443,847 |
| May 19, 2026 | 4.05 | 4.28 | 4.00 | 4.22 | 4.22 | 3.43% | 2,196,135 |
| May 18, 2026 | 4.10 | 4.23 | 4.00 | 4.08 | 4.08 | -1.69% | 2,290,635 |
| 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 |