Maravai LifeSciences Holdings, Inc. (MRVI)
NASDAQ: MRVI · Real-Time Price · USD
8.39
-0.11 (-1.29%)
Oct 29, 2026, 3:35 PM EDT - Market open
MRVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8.49 | 8.62 | 8.29 | 8.39 | 8.39 | -1.29% | 768,633 |
| Oct 28, 2026 | 8.23 | 8.53 | 8.15 | 8.50 | 8.50 | 2.91% | 2,779,396 |
| Oct 27, 2026 | 7.60 | 8.28 | 7.48 | 8.26 | 8.26 | 8.97% | 3,110,351 |
| Oct 26, 2026 | 7.32 | 7.60 | 7.32 | 7.58 | 7.58 | 3.55% | 1,285,235 |
| Oct 23, 2026 | 7.03 | 7.33 | 6.98 | 7.32 | 7.32 | 3.54% | 1,447,717 |
| Oct 22, 2026 | 7.44 | 7.61 | 6.73 | 7.07 | 7.07 | -6.61% | 3,920,308 |
| Oct 21, 2026 | 7.18 | 7.62 | 7.18 | 7.57 | 7.57 | 5.14% | 1,699,963 |
| Oct 20, 2026 | 6.99 | 7.60 | 6.99 | 7.20 | 7.20 | 3.00% | 2,022,517 |
| Oct 19, 2026 | 6.79 | 7.02 | 6.69 | 6.99 | 6.99 | 2.95% | 1,349,447 |
| Oct 16, 2026 | 7.05 | 7.08 | 6.74 | 6.79 | 6.79 | -3.96% | 2,238,688 |
| Oct 15, 2026 | 6.70 | 7.15 | 6.51 | 7.07 | 7.07 | 7.94% | 2,367,227 |
| Oct 14, 2026 | 6.41 | 6.67 | 6.33 | 6.55 | 6.55 | 0.31% | 2,743,430 |
| Oct 13, 2026 | 6.95 | 7.06 | 6.52 | 6.53 | 6.53 | -7.51% | 4,326,213 |
| Oct 12, 2026 | 7.38 | 7.38 | 6.95 | 7.06 | 7.06 | -5.11% | 1,253,195 |
| Oct 9, 2026 | 7.25 | 7.52 | 7.17 | 7.44 | 7.44 | 3.19% | 2,306,189 |
| Oct 8, 2026 | 7.31 | 7.37 | 7.01 | 7.21 | 7.21 | -2.96% | 3,594,437 |
| Oct 7, 2026 | 7.65 | 7.73 | 7.22 | 7.43 | 7.43 | -5.35% | 4,272,662 |
| Oct 6, 2026 | 8.54 | 8.74 | 7.77 | 7.85 | 7.85 | -7.86% | 3,613,442 |
| Oct 5, 2026 | 8.02 | 8.58 | 7.80 | 8.52 | 8.52 | 7.85% | 2,630,380 |
| 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 |