Maravai LifeSciences Holdings, Inc. (MRVI) NASDAQ
2.95
+0.08(+2.79%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.95
+0.08(+2.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.82 | 2.95 | 2.95 | 2.98 | 2.8 | 1.75M |
| April 01, 2026 | 2.84 | 2.87 | 2.87 | 2.96 | 2.83 | 2.21M |
| March 31, 2026 | 2.96 | 2.83 | 2.83 | 2.99 | 2.8 | 2.12M |
| March 30, 2026 | 2.87 | 2.88 | 2.88 | 2.95 | 2.82 | 930,168 |
| March 27, 2026 | 3.06 | 2.86 | 2.86 | 3.08 | 2.85 | 2.41M |
| March 26, 2026 | 3.08 | 3.09 | 3.09 | 3.17 | 3.07 | 784,998 |
| March 25, 2026 | 3.12 | 3.11 | 3.11 | 3.2 | 3.04 | 1.28M |
| March 24, 2026 | 3.04 | 3.08 | 3.08 | 3.13 | 3.04 | 1.49M |
| March 23, 2026 | 3.07 | 3.07 | 3.07 | 3.13 | 2.98 | 3.48M |
| March 20, 2026 | 3.03 | 2.98 | 2.98 | 3.08 | 2.95 | 2.83M |
| March 19, 2026 | 3 | 3.03 | 3.03 | 3.12 | 3 | 1.57M |
| March 18, 2026 | 3.08 | 3.05 | 3.05 | 3.14 | 2.96 | 3.11M |
| March 17, 2026 | 3.16 | 3.12 | 3.12 | 3.29 | 3.09 | 996,878 |
| March 16, 2026 | 3.13 | 3.15 | 3.15 | 3.17 | 3 | 3.63M |
| March 13, 2026 | 3.3 | 3.08 | 3.08 | 3.37 | 3.05 | 1.71M |
| March 12, 2026 | 3.5 | 3.29 | 3.29 | 3.53 | 3.28 | 1.34M |
| March 11, 2026 | 3.46 | 3.55 | 3.55 | 3.56 | 3.45 | 1.18M |
| March 10, 2026 | 3.66 | 3.5 | 3.5 | 3.73 | 3.45 | 1.86M |
| March 09, 2026 | 3.5 | 3.63 | 3.63 | 3.84 | 3.49 | 3.03M |
| March 06, 2026 | 3.54 | 3.55 | 3.55 | 3.67 | 3.52 | 1.27M |
| March 05, 2026 | 3.73 | 3.68 | 3.68 | 3.85 | 3.6 | 902,930 |
| March 04, 2026 | 3.72 | 3.82 | 3.82 | 3.91 | 3.66 | 1.17M |
| March 03, 2026 | 3.52 | 3.69 | 3.69 | 3.72 | 3.45 | 1.29M |
| March 02, 2026 | 3.51 | 3.61 | 3.61 | 3.62 | 3.42 | 1.26M |
| February 27, 2026 | 3.53 | 3.56 | 3.56 | 3.61 | 3.5 | 1.37M |
| February 26, 2026 | 3.58 | 3.56 | 3.56 | 3.81 | 3.48 | 3.84M |
| February 25, 2026 | 3.15 | 3.26 | 3.26 | 3.26 | 3.12 | 703,400 |
| February 24, 2026 | 3.05 | 3.12 | 3.12 | 3.15 | 3.05 | 558,400 |
| February 23, 2026 | 3.06 | 3.06 | 3.06 | 3.12 | 3.02 | 968,875 |
| February 20, 2026 | 3.07 | 3.1 | 0 | 3.15 | 3.01 | 649,139 |
| February 19, 2026 | 2.95 | 3.08 | 0 | 3.13 | 2.88 | 1.17M |
| February 18, 2026 | 2.97 | 2.98 | 0 | 3.01 | 2.91 | 792,000 |
| February 17, 2026 | 2.97 | 2.93 | 0 | 3.02 | 2.92 | 811,935 |
| February 13, 2026 | 3.02 | 2.96 | 0 | 3.09 | 2.92 | 1.39M |
| February 12, 2026 | 3.12 | 3.02 | 0 | 3.17 | 2.97 | 1.05M |
| February 11, 2026 | 3.1 | 3.12 | 0 | 3.15 | 3.03 | 1.04M |
| February 10, 2026 | 3.11 | 3.12 | 0 | 3.21 | 3.09 | 714,343 |
| February 09, 2026 | 3.14 | 3.11 | 0 | 3.16 | 3.06 | 962,646 |
| February 06, 2026 | 3.17 | 3.14 | 0 | 3.21 | 3.07 | 1.13M |
| February 05, 2026 | 3.21 | 3.09 | 0 | 3.26 | 3.07 | 1.73M |
| February 04, 2026 | 3.25 | 3.27 | 0 | 3.3 | 3.17 | 1.26M |
| February 03, 2026 | 3.38 | 3.26 | 0 | 3.51 | 3.22 | 962,811 |
| February 02, 2026 | 3.35 | 3.37 | 0 | 3.49 | 3.35 | 742,300 |
| January 30, 2026 | 3.38 | 3.36 | 0 | 3.47 | 3.3 | 1.45M |
| January 29, 2026 | 3.4 | 3.43 | 0 | 3.53 | 3.35 | 987,800 |
| January 28, 2026 | 3.8 | 3.42 | 0 | 3.8 | 3.37 | 1.06M |
| January 27, 2026 | 3.69 | 3.8 | 0 | 3.81 | 3.69 | 467,700 |
| January 26, 2026 | 3.72 | 3.7 | 0 | 3.74 | 3.66 | 705,413 |
| January 23, 2026 | 3.8 | 3.71 | 0 | 3.86 | 3.67 | 666,500 |
| January 22, 2026 | 3.84 | 3.83 | 0 | 3.99 | 3.81 | 1.37M |
| January 21, 2026 | 3.77 | 3.83 | 0 | 3.86 | 3.66 | 956,192 |
| January 20, 2026 | 3.83 | 3.75 | 0 | 3.84 | 3.72 | 1.18M |
| January 16, 2026 | 3.74 | 3.92 | 0 | 4 | 3.73 | 1.5M |
| January 15, 2026 | 3.97 | 3.69 | 0 | 4.02 | 3.65 | 1.76M |
| January 14, 2026 | 3.97 | 3.94 | 0 | 4.04 | 3.91 | 760,200 |
| January 13, 2026 | 3.99 | 4.02 | 0 | 4.11 | 3.81 | 1.42M |
| January 12, 2026 | 3.94 | 3.94 | 0 | 4.07 | 3.9 | 1.36M |
| January 09, 2026 | 3.89 | 3.93 | 0 | 3.96 | 3.85 | 1M |
| January 08, 2026 | 3.84 | 3.85 | 0 | 3.89 | 3.79 | 805,389 |
| January 07, 2026 | 3.89 | 3.86 | 0 | 3.93 | 3.8 | 1.02M |