Maravai LifeSciences Holdings, Inc. (MRVI)
NASDAQ: MRVI · Real-Time Price · USD
7.68
-0.69 (-8.24%)
At close: Aug 28, 2026, 4:00 PM EDT
7.79
+0.11 (1.40%)
After-hours: Aug 28, 2026, 7:46 PM EDT
MRVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8.12 | 8.18 | 7.65 | 7.68 | 7.68 | -8.24% | 5,561,115 |
| Aug 27, 2026 | 8.76 | 8.98 | 8.33 | 8.37 | 8.37 | -5.96% | 3,170,385 |
| Aug 26, 2026 | 8.85 | 9.42 | 8.68 | 8.90 | 8.90 | -1.11% | 5,534,144 |
| Aug 25, 2026 | 8.53 | 9.06 | 8.34 | 9.00 | 9.00 | 6.76% | 5,692,249 |
| Aug 24, 2026 | 8.59 | 8.62 | 8.13 | 8.43 | 8.43 | -2.43% | 6,963,337 |
| Aug 21, 2026 | 8.28 | 8.87 | 8.20 | 8.64 | 8.64 | 4.22% | 9,379,519 |
| Aug 20, 2026 | 7.44 | 8.38 | 7.38 | 8.29 | 8.29 | 14.82% | 13,119,778 |
| 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 |
| Jul 30, 2026 | 6.60 | 6.77 | 6.54 | 6.75 | 6.75 | 2.43% | 1,251,381 |
| Jul 29, 2026 | 6.83 | 6.94 | 6.45 | 6.59 | 6.59 | -3.94% | 1,931,709 |
| Jul 28, 2026 | 6.74 | 7.02 | 6.74 | 6.86 | 6.86 | 2.54% | 2,412,772 |
| Jul 27, 2026 | 6.80 | 6.93 | 6.66 | 6.69 | 6.69 | -1.04% | 2,195,143 |
| Jul 24, 2026 | 7.09 | 7.13 | 6.75 | 6.76 | 6.76 | -4.11% | 1,911,395 |
| Jul 23, 2026 | 7.09 | 7.44 | 7.00 | 7.05 | 7.05 | -0.70% | 2,157,985 |
| Jul 22, 2026 | 7.00 | 7.18 | 6.95 | 7.10 | 7.10 | - | 2,413,025 |
| Jul 21, 2026 | 6.90 | 7.17 | 6.74 | 7.10 | 7.10 | 1.57% | 2,833,475 |
| Jul 20, 2026 | 7.21 | 7.31 | 6.98 | 6.99 | 6.99 | -3.45% | 2,302,924 |
| Jul 17, 2026 | 6.91 | 7.26 | 6.81 | 7.24 | 7.24 | 2.12% | 2,845,187 |
| Jul 16, 2026 | 7.04 | 7.12 | 6.66 | 7.09 | 7.09 | 0.71% | 5,237,987 |
| Jul 15, 2026 | 6.47 | 7.07 | 6.42 | 7.04 | 7.04 | 8.14% | 4,808,483 |
| Jul 14, 2026 | 6.46 | 6.64 | 6.33 | 6.51 | 6.51 | 2.36% | 6,440,545 |
| Jul 13, 2026 | 6.00 | 6.41 | 6.00 | 6.36 | 6.36 | 4.43% | 3,145,942 |
| Jul 10, 2026 | 5.94 | 6.11 | 5.83 | 6.09 | 6.09 | 2.01% | 4,388,995 |
| Jul 9, 2026 | 5.77 | 6.00 | 5.77 | 5.97 | 5.97 | 3.65% | 1,582,664 |
| Jul 8, 2026 | 5.84 | 5.85 | 5.67 | 5.76 | 5.76 | -2.70% | 2,248,486 |
| Jul 7, 2026 | 5.90 | 5.97 | 5.75 | 5.92 | 5.92 | 0.34% | 2,625,171 |
| Jul 6, 2026 | 5.97 | 6.03 | 5.82 | 5.90 | 5.90 | -2.32% | 2,369,551 |
| Jul 2, 2026 | 6.14 | 6.27 | 5.97 | 6.04 | 6.04 | -1.79% | 1,723,832 |
| 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 |