Maravai LifeSciences Holdings, Inc. (MRVI) NASDAQ
4.83
+0.08(+1.68%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.83
+0.08(+1.68%)
Currency In USD
If you invested $1000 in Maravai LifeSciences Holdings, Inc. (MRVI) since IPO date, it would be worth $161.81 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $120.03, while $1000 invested 1 year ago would be worth $2,175.68. This corresponds to total returns of -83.82%, -88%, 117.57%, respectively, with annualized returns of -28.03%, -34.54%, 117.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.74 | 4.83 | 4.83 | 4.88 | 4.7 | 2.53M |
| June 01, 2026 | 4.8 | 4.75 | 4.75 | 4.85 | 4.72 | 2.05M |
| May 29, 2026 | 4.67 | 4.8 | 4.8 | 4.96 | 4.67 | 2.78M |
| May 28, 2026 | 4.38 | 4.64 | 4.64 | 4.72 | 4.38 | 2.1M |
| May 27, 2026 | 4.4 | 4.37 | 4.37 | 4.53 | 4.34 | 1.57M |
| May 26, 2026 | 4.4 | 4.38 | 4.38 | 4.47 | 4.32 | 5.11M |
| May 22, 2026 | 4.48 | 4.4 | 4.4 | 4.48 | 4.34 | 2.22M |
| May 21, 2026 | 4.37 | 4.48 | 4.48 | 4.5 | 4.33 | 2.63M |
| May 20, 2026 | 4.23 | 4.43 | 4.43 | 4.43 | 4.07 | 3.44M |
| May 19, 2026 | 4.05 | 4.22 | 4.22 | 4.28 | 4.01 | 2.18M |
| May 18, 2026 | 4.1 | 4.08 | 4.08 | 4.22 | 4 | 2.29M |
| May 15, 2026 | 4.21 | 4.15 | 4.15 | 4.22 | 4.1 | 1.54M |
| May 14, 2026 | 4.39 | 4.29 | 4.29 | 4.43 | 4.19 | 1.81M |
| May 13, 2026 | 4.66 | 4.37 | 4.37 | 4.75 | 4.34 | 2.13M |
| May 12, 2026 | 4.67 | 4.66 | 4.66 | 4.76 | 4.55 | 2.02M |
| May 11, 2026 | 4.84 | 4.74 | 4.74 | 4.99 | 4.61 | 4.61M |
| May 08, 2026 | 4.39 | 4.85 | 4.85 | 4.95 | 4.36 | 11.18M |
| May 07, 2026 | 3.98 | 3.94 | 3.94 | 4.06 | 3.74 | 4.44M |
| May 06, 2026 | 3.91 | 3.94 | 3.94 | 3.96 | 3.81 | 3.55M |
| May 05, 2026 | 3.82 | 3.85 | 3.85 | 3.94 | 3.77 | 1.13M |
| May 04, 2026 | 3.7 | 3.79 | 3.79 | 3.82 | 3.63 | 1.26M |
| May 01, 2026 | 3.7 | 3.73 | 3.73 | 3.77 | 3.66 | 871,845 |
| April 30, 2026 | 3.48 | 3.68 | 3.68 | 3.72 | 3.48 | 971,416 |
| April 29, 2026 | 3.53 | 3.48 | 3.48 | 3.62 | 3.47 | 1.11M |
| April 28, 2026 | 3.65 | 3.56 | 3.56 | 3.71 | 3.52 | 950,536 |
| April 27, 2026 | 3.54 | 3.68 | 3.68 | 3.68 | 3.5 | 1.59M |
| April 24, 2026 | 3.43 | 3.55 | 3.55 | 3.63 | 3.42 | 1.03M |
| April 23, 2026 | 3.66 | 3.45 | 3.45 | 3.66 | 3.3 | 1.9M |
| April 22, 2026 | 3.74 | 3.69 | 3.69 | 3.81 | 3.67 | 2.45M |
| April 21, 2026 | 3.63 | 3.68 | 3.68 | 3.74 | 3.55 | 2.51M |
| April 20, 2026 | 3.37 | 3.61 | 3.61 | 3.64 | 3.32 | 2.5M |
| April 17, 2026 | 3.5 | 3.39 | 3.39 | 3.54 | 3.34 | 2.73M |
| April 16, 2026 | 3.5 | 3.41 | 3.41 | 3.54 | 3.34 | 2.09M |
| April 15, 2026 | 3.3 | 3.5 | 3.5 | 3.5 | 3.26 | 1.75M |
| April 14, 2026 | 3.04 | 3.28 | 3.28 | 3.34 | 3.04 | 3.59M |
| April 13, 2026 | 3.06 | 3.06 | 3.06 | 3.11 | 3.03 | 1.92M |
| April 10, 2026 | 3.14 | 3.07 | 3.07 | 3.14 | 3.05 | 970,806 |
| April 09, 2026 | 3.08 | 3.11 | 3.11 | 3.16 | 3.02 | 1.46M |
| April 08, 2026 | 3 | 3.11 | 3.11 | 3.2 | 3 | 1.84M |
| April 07, 2026 | 2.92 | 2.89 | 2.89 | 2.94 | 2.82 | 2.05M |
| April 06, 2026 | 2.96 | 2.95 | 2.95 | 3.06 | 2.94 | 1.68M |
| 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 |