Skip to main content
Maravai LifeSciences Holdings, Inc. (MRVI)
NASDAQ: MRVI · Real-Time Price · USD
2.470
+0.090 (3.78%)
At close: Jun 27, 2025, 4:00 PM
2.350
-0.120 (-4.86%)
After-hours: Jun 27, 2025, 4:45 PM EDT

MRVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.382.512.352.472.473.78%6,240,265
Jun 26, 20252.252.442.232.382.384.85%2,255,638
Jun 25, 20252.232.322.142.272.271.79%1,661,693
Jun 24, 20252.152.242.082.232.235.69%2,473,253
Jun 23, 20252.072.132.022.112.112.43%1,704,948
Jun 20, 20252.032.132.012.062.062.49%2,178,329
Jun 18, 20252.072.142.002.012.01-3.83%1,806,411
Jun 17, 20252.122.192.082.092.09-3.24%1,553,529
Jun 16, 20252.162.222.112.162.161.41%1,009,226
Jun 13, 20252.202.252.132.132.13-5.75%993,377
Jun 12, 20252.222.302.162.262.26-0.88%1,025,641
Jun 11, 20252.172.352.162.282.285.56%2,611,726
Jun 10, 20252.292.372.162.162.16-5.26%1,596,437
Jun 9, 20252.392.392.242.282.28-4.60%1,827,720
Jun 6, 20252.192.442.192.392.3910.14%1,469,391
Jun 5, 20252.192.262.142.172.17-1.81%2,045,856
Jun 4, 20252.222.302.202.212.21-0.45%676,802
Jun 3, 20252.142.252.102.222.224.23%935,899
Jun 2, 20252.242.292.132.132.13-5.33%1,198,161
May 30, 20252.342.352.222.252.25-5.06%3,243,605
May 29, 20252.202.412.202.372.377.24%1,709,611
May 28, 20252.232.242.202.212.21-0.90%702,877
May 27, 20252.272.302.222.232.230.45%1,008,204
May 23, 20252.262.272.182.222.22-3.27%2,235,036
May 22, 20252.202.302.192.302.302.00%878,525
May 21, 20252.362.402.152.252.25-6.25%2,428,978
May 20, 20252.182.422.122.402.4010.60%2,035,050
May 19, 20252.032.192.032.172.173.33%1,807,709
May 16, 20251.972.121.952.102.107.14%1,860,282
May 15, 20251.972.051.961.961.96-1.01%2,888,503
May 14, 20252.052.061.961.981.98-3.88%2,039,045
May 13, 20252.122.351.962.062.06-2.83%3,356,484
May 12, 20252.082.132.012.122.127.07%3,097,527
May 9, 20252.092.101.961.981.98-4.35%2,210,332
May 8, 20252.142.162.042.072.07-2.36%1,728,737
May 7, 20252.082.122.012.122.124.18%884,199
May 6, 20252.062.122.012.042.04-4.01%1,523,190
May 5, 20252.072.202.022.122.122.42%1,156,139
May 2, 20252.052.122.022.072.071.97%1,598,085
May 1, 20252.042.041.962.032.030.50%1,269,520
Apr 30, 20252.032.041.992.022.02-2.42%1,190,703
Apr 29, 20252.052.121.992.072.072.99%1,144,142
Apr 28, 20252.032.121.992.012.01-1.71%1,280,268
Apr 25, 20252.072.071.982.052.05-1.21%1,154,204
Apr 24, 20252.112.142.022.072.07-1.43%1,247,380
Apr 23, 20252.002.212.002.102.108.81%2,193,002
Apr 22, 20251.791.981.781.931.939.04%3,156,869
Apr 21, 20251.741.791.701.771.77-2,589,922
Apr 17, 20251.691.791.671.771.772.91%2,242,198
Apr 16, 20251.731.791.701.721.72-0.58%1,199,156