Maravai LifeSciences Holdings, Inc. - MRVI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2.83	2.83	2.83	2.87	2.74	929,600
September 26, 2025	2.71	2.82	2.82	2.84	2.64	973,433
September 25, 2025	2.69	2.69	2.69	2.75	2.64	990,647
September 24, 2025	2.74	2.72	2.72	2.79	2.59	880,550
September 23, 2025	2.78	2.74	2.74	2.84	2.72	1.36M
September 22, 2025	2.72	2.75	2.75	2.8	2.66	1.17M
September 19, 2025	2.88	2.7	2.7	2.91	2.69	3.64M
September 18, 2025	2.83	2.88	2.88	2.93	2.8	1.34M
September 17, 2025	2.91	2.81	2.81	2.97	2.79	1.61M
September 16, 2025	2.73	2.89	2.89	2.93	2.71	1.12M
September 15, 2025	2.66	2.72	2.72	2.75	2.61	898,900
September 12, 2025	2.78	2.67	2.67	2.8	2.64	1.2M
September 11, 2025	2.6	2.79	2.79	2.8	2.6	982,904
September 10, 2025	2.64	2.6	2.6	2.76	2.57	1.23M
September 09, 2025	2.43	2.66	2.66	2.72	2.42	1.71M
September 08, 2025	2.57	2.44	2.44	2.58	2.42	1.02M
September 05, 2025	2.38	2.51	2.51	2.58	2.37	1.15M
September 04, 2025	2.36	2.36	2.36	2.38	2.3	529,600
September 03, 2025	2.34	2.36	2.36	2.38	2.3	624,128
September 02, 2025	2.39	2.37	2.37	2.45	2.29	1.13M
August 29, 2025	2.38	2.42	2.42	2.45	2.35	730,976
August 28, 2025	2.36	2.38	2.38	2.39	2.31	727,300
August 27, 2025	2.42	2.33	2.33	2.47	2.28	1.04M
August 26, 2025	2.4	2.42	2.42	2.45	2.37	626,600
August 25, 2025	2.45	2.4	2.4	2.45	2.35	863,700
August 22, 2025	2.4	2.45	2.45	2.51	2.38	895,700
August 21, 2025	2.43	2.39	2.39	2.46	2.35	688,600
August 20, 2025	2.49	2.46	2.46	2.56	2.4	1.09M
August 19, 2025	2.57	2.51	2.51	2.59	2.48	819,523
August 18, 2025	2.62	2.57	2.57	2.71	2.54	1.3M
August 15, 2025	2.63	2.61	2.61	2.66	2.59	837,448
August 14, 2025	2.69	2.6	2.6	2.69	2.56	1.05M
August 13, 2025	2.68	2.75	2.75	2.79	2.63	1.57M
August 12, 2025	2.33	2.69	2.69	2.7	2.3	5M
August 11, 2025	2.22	2.06	2.06	2.26	2.03	1.73M
August 08, 2025	2.06	2.2	2.2	2.21	2.03	1.58M
August 07, 2025	2.04	2.03	2.03	2.06	1.99	3.27M
August 06, 2025	2.33	2.04	2.04	2.36	2.03	2.22M
August 05, 2025	2.26	2.34	2.34	2.4	2.23	1.41M
August 04, 2025	2.23	2.27	2.27	2.3	2.18	1.73M
August 01, 2025	2.29	2.22	2.22	2.36	2.21	1.18M
July 31, 2025	2.4	2.34	2.34	2.47	2.32	1.32M
July 30, 2025	2.48	2.41	2.41	2.57	2.41	998,900
July 29, 2025	2.65	2.48	2.48	2.65	2.46	1.19M
July 28, 2025	2.7	2.65	2.65	2.83	2.65	1.36M
July 25, 2025	2.71	2.69	2.69	2.74	2.66	886,600
July 24, 2025	2.61	2.71	2.71	2.73	2.6	1.48M
July 23, 2025	2.58	2.62	2.62	2.69	2.57	1.27M
July 22, 2025	2.4	2.53	2.53	2.57	2.38	1.28M
July 21, 2025	2.43	2.38	2.38	2.5	2.35	2.06M
July 18, 2025	2.54	2.43	2.43	2.54	2.37	2.03M
July 17, 2025	2.53	2.51	2.51	2.6	2.45	1.22M
July 16, 2025	2.61	2.52	2.52	2.68	2.48	1.28M
July 15, 2025	2.67	2.59	2.59	2.71	2.54	2.55M
July 14, 2025	2.71	2.67	2.67	2.77	2.63	912,957
July 11, 2025	2.82	2.73	2.73	2.85	2.71	1.2M
July 10, 2025	2.74	2.89	2.89	2.93	2.7	2.31M
July 09, 2025	2.8	2.76	2.76	2.84	2.52	2.03M
July 08, 2025	2.61	2.76	2.76	2.81	2.59	2.47M
July 07, 2025	2.66	2.6	2.6	2.71	2.56	2.31M

Maravai LifeSciences Holdings, Inc. (MRVI) NASDAQ