Maravai LifeSciences Holdings, Inc. (MRVI)
NASDAQ: MRVI · Real-Time Price · USD
6.23
-0.02 (-0.32%)
At close: Aug 7, 2026, 4:00 PM EDT
6.30
+0.07 (1.12%)
After-hours: Aug 7, 2026, 7:35 PM EDT
MRVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.60 | 6.26 | 5.41 | 6.23 | 6.23 | -0.32% | 3,964,734 |
| Aug 6, 2026 | 6.42 | 6.45 | 6.16 | 6.25 | 6.25 | -2.50% | 1,380,487 |
| Aug 5, 2026 | 6.43 | 6.52 | 6.33 | 6.41 | 6.41 | -0.31% | 1,199,226 |
| Aug 4, 2026 | 6.43 | 6.49 | 6.31 | 6.43 | 6.43 | 0.16% | 1,590,889 |
| Aug 3, 2026 | 6.60 | 6.65 | 6.28 | 6.42 | 6.42 | -2.28% | 2,044,336 |
| Jul 31, 2026 | 6.76 | 6.77 | 6.45 | 6.57 | 6.57 | -2.67% | 1,087,062 |
| Jul 30, 2026 | 6.60 | 6.77 | 6.54 | 6.75 | 6.75 | 2.43% | 1,251,311 |
| Jul 29, 2026 | 6.83 | 6.94 | 6.45 | 6.59 | 6.59 | -3.94% | 1,931,179 |
| Jul 28, 2026 | 6.74 | 7.02 | 6.74 | 6.86 | 6.86 | 2.54% | 2,388,454 |
| Jul 27, 2026 | 6.80 | 6.93 | 6.66 | 6.69 | 6.69 | -1.04% | 2,194,495 |
| Jul 24, 2026 | 7.09 | 7.13 | 6.75 | 6.76 | 6.76 | -4.11% | 1,909,939 |
| Jul 23, 2026 | 7.09 | 7.44 | 7.00 | 7.05 | 7.05 | -0.70% | 2,157,953 |
| Jul 22, 2026 | 7.00 | 7.18 | 6.95 | 7.10 | 7.10 | - | 2,409,970 |
| Jul 21, 2026 | 6.90 | 7.17 | 6.74 | 7.10 | 7.10 | 1.57% | 2,833,265 |
| Jul 20, 2026 | 7.21 | 7.31 | 6.98 | 6.99 | 6.99 | -3.45% | 2,302,496 |
| Jul 17, 2026 | 6.91 | 7.26 | 6.81 | 7.24 | 7.24 | 2.12% | 2,843,980 |
| Jul 16, 2026 | 7.04 | 7.12 | 6.66 | 7.09 | 7.09 | 0.71% | 5,235,460 |
| Jul 15, 2026 | 6.47 | 7.07 | 6.42 | 7.04 | 7.04 | 8.14% | 4,803,908 |
| 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 |