Maravai LifeSciences Holdings, Inc. (MRVI)
NASDAQ: MRVI · Real-Time Price · USD
7.38
+0.17 (2.36%)
Oct 9, 2026, 12:36 PM EDT - Market open
MRVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.25 | 7.52 | 7.17 | 7.38 | 7.38 | 2.36% | 610,804 |
| Oct 8, 2026 | 7.31 | 7.37 | 7.01 | 7.21 | 7.21 | -2.96% | 3,593,106 |
| Oct 7, 2026 | 7.65 | 7.73 | 7.22 | 7.43 | 7.43 | -5.35% | 4,272,151 |
| Oct 6, 2026 | 8.54 | 8.74 | 7.77 | 7.85 | 7.85 | -7.86% | 3,607,108 |
| Oct 5, 2026 | 8.02 | 8.58 | 7.80 | 8.52 | 8.52 | 7.85% | 2,629,265 |
| Oct 2, 2026 | 7.62 | 7.92 | 7.50 | 7.90 | 7.90 | 5.33% | 1,913,828 |
| Oct 1, 2026 | 7.67 | 7.73 | 7.33 | 7.50 | 7.50 | -2.09% | 4,340,481 |
| Sep 30, 2026 | 7.65 | 7.75 | 7.53 | 7.66 | 7.66 | 0.13% | 3,606,276 |
| Sep 29, 2026 | 7.52 | 7.70 | 7.44 | 7.65 | 7.65 | 0.26% | 1,755,486 |
| Sep 28, 2026 | 7.49 | 7.68 | 7.40 | 7.63 | 7.63 | 0.39% | 1,942,349 |
| Sep 25, 2026 | 7.61 | 7.65 | 7.25 | 7.60 | 7.60 | -0.65% | 1,930,865 |
| Sep 24, 2026 | 7.35 | 7.76 | 7.31 | 7.65 | 7.65 | 3.80% | 2,392,705 |
| Sep 23, 2026 | 7.42 | 7.48 | 7.13 | 7.37 | 7.37 | -1.21% | 1,549,775 |
| Sep 22, 2026 | 7.18 | 7.49 | 6.99 | 7.46 | 7.46 | 4.04% | 1,570,988 |
| Sep 21, 2026 | 7.00 | 7.24 | 6.92 | 7.17 | 7.17 | 2.87% | 2,300,323 |
| Sep 18, 2026 | 7.20 | 7.24 | 6.83 | 6.97 | 6.97 | -4.13% | 2,518,507 |
| Sep 17, 2026 | 6.98 | 7.52 | 6.98 | 7.27 | 7.27 | 6.29% | 3,447,946 |
| Sep 16, 2026 | 6.90 | 7.09 | 6.78 | 6.84 | 6.84 | -0.58% | 3,080,948 |
| Sep 15, 2026 | 6.68 | 7.00 | 6.63 | 6.88 | 6.88 | 2.92% | 2,676,767 |
| Sep 14, 2026 | 6.53 | 6.81 | 6.53 | 6.69 | 6.69 | 2.37% | 2,260,052 |
| Sep 11, 2026 | 6.84 | 6.91 | 6.49 | 6.53 | 6.53 | -2.97% | 3,263,993 |
| Sep 10, 2026 | 6.81 | 6.89 | 6.66 | 6.73 | 6.73 | -3.17% | 3,324,984 |
| Sep 9, 2026 | 7.08 | 7.16 | 6.93 | 6.95 | 6.95 | -3.34% | 2,207,050 |
| Sep 8, 2026 | 7.30 | 7.32 | 7.10 | 7.19 | 7.19 | -1.78% | 2,273,270 |
| Sep 4, 2026 | 7.25 | 7.44 | 7.17 | 7.32 | 7.32 | -0.68% | 1,552,057 |
| Sep 3, 2026 | 7.38 | 7.46 | 7.21 | 7.37 | 7.37 | -0.14% | 2,907,996 |
| Sep 2, 2026 | 7.30 | 7.61 | 7.27 | 7.38 | 7.38 | 1.10% | 3,668,981 |
| Sep 1, 2026 | 7.58 | 7.59 | 7.28 | 7.30 | 7.30 | -4.45% | 2,698,378 |
| Aug 31, 2026 | 7.71 | 7.73 | 7.52 | 7.64 | 7.64 | -0.52% | 5,318,132 |
| Aug 28, 2026 | 8.12 | 8.18 | 7.65 | 7.68 | 7.68 | -8.24% | 5,564,528 |
| Aug 27, 2026 | 8.76 | 8.98 | 8.33 | 8.37 | 8.37 | -5.96% | 3,174,523 |
| Aug 26, 2026 | 8.85 | 9.42 | 8.68 | 8.90 | 8.90 | -1.11% | 5,539,075 |
| Aug 25, 2026 | 8.53 | 9.06 | 8.34 | 9.00 | 9.00 | 6.76% | 5,697,399 |
| Aug 24, 2026 | 8.59 | 8.62 | 8.13 | 8.43 | 8.43 | -2.43% | 6,965,319 |
| Aug 21, 2026 | 8.28 | 8.87 | 8.20 | 8.64 | 8.64 | 4.22% | 9,392,331 |
| Aug 20, 2026 | 7.44 | 8.38 | 7.38 | 8.29 | 8.29 | 14.82% | 13,145,898 |
| Aug 19, 2026 | 6.72 | 7.70 | 6.72 | 7.22 | 7.22 | 25.78% | 15,140,362 |
| Aug 18, 2026 | 5.65 | 5.79 | 5.53 | 5.74 | 5.74 | 1.06% | 1,715,706 |
| Aug 17, 2026 | 5.66 | 5.75 | 5.58 | 5.68 | 5.68 | -0.35% | 2,150,059 |
| Aug 14, 2026 | 5.72 | 5.82 | 5.55 | 5.70 | 5.70 | -1.38% | 2,378,077 |
| Aug 13, 2026 | 5.82 | 5.91 | 5.68 | 5.78 | 5.78 | - | 1,407,285 |
| Aug 12, 2026 | 5.78 | 5.92 | 5.67 | 5.78 | 5.78 | -0.52% | 1,739,327 |
| Aug 11, 2026 | 6.09 | 6.18 | 5.73 | 5.81 | 5.81 | -4.28% | 2,424,129 |
| Aug 10, 2026 | 6.12 | 6.35 | 5.96 | 6.07 | 6.07 | -2.57% | 2,242,949 |
| Aug 7, 2026 | 5.60 | 6.26 | 5.41 | 6.23 | 6.23 | -0.32% | 4,077,591 |
| Aug 6, 2026 | 6.42 | 6.45 | 6.16 | 6.25 | 6.25 | -2.50% | 1,473,449 |
| Aug 5, 2026 | 6.43 | 6.52 | 6.33 | 6.41 | 6.41 | -0.31% | 1,199,450 |
| Aug 4, 2026 | 6.43 | 6.49 | 6.31 | 6.43 | 6.43 | 0.16% | 1,608,554 |
| Aug 3, 2026 | 6.60 | 6.65 | 6.28 | 6.42 | 6.42 | -2.28% | 2,047,047 |
| Jul 31, 2026 | 6.76 | 6.77 | 6.45 | 6.57 | 6.57 | -2.67% | 1,087,353 |