Skip to main content
Maravai LifeSciences Holdings, Inc. (MRVI)
NASDAQ: MRVI · Real-Time Price · USD
2.820
+0.130 (4.83%)
At close: Sep 26, 2025, 4:00 PM EDT
2.810
-0.010 (-0.35%)
After-hours: Sep 26, 2025, 7:34 PM EDT

MRVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.712.842.642.822.824.83%973,433
Sep 25, 20252.692.752.642.692.69-1.10%990,647
Sep 24, 20252.742.792.592.722.72-0.73%880,550
Sep 23, 20252.782.842.722.742.74-0.36%1,359,298
Sep 22, 20252.722.802.662.752.751.85%1,165,654
Sep 19, 20252.882.912.692.702.70-6.25%3,640,816
Sep 18, 20252.832.932.802.882.882.49%1,337,276
Sep 17, 20252.912.982.792.812.81-2.77%1,610,299
Sep 16, 20252.732.932.712.892.896.25%1,116,439
Sep 15, 20252.662.752.612.722.721.87%898,863
Sep 12, 20252.782.802.642.672.67-4.30%1,202,910
Sep 11, 20252.602.802.602.792.797.31%982,904
Sep 10, 20252.642.762.572.602.60-2.26%1,228,583
Sep 9, 20252.432.722.422.662.669.02%1,712,226
Sep 8, 20252.572.582.422.442.44-2.79%1,020,792
Sep 5, 20252.382.582.372.512.516.36%1,148,449
Sep 4, 20252.362.382.302.362.36-529,555
Sep 3, 20252.342.392.302.362.36-0.42%624,127
Sep 2, 20252.392.452.292.372.37-2.07%1,132,533
Aug 29, 20252.382.452.352.422.421.68%730,976
Aug 28, 20252.362.392.312.382.382.15%727,262
Aug 27, 20252.422.472.282.332.33-3.72%1,043,038
Aug 26, 20252.402.452.372.422.420.83%626,568
Aug 25, 20252.452.452.352.402.40-2.04%863,663
Aug 22, 20252.402.512.382.452.452.51%895,661
Aug 21, 20252.432.462.352.392.39-2.85%688,595
Aug 20, 20252.492.562.402.462.46-1.99%1,094,487
Aug 19, 20252.572.592.482.512.51-2.33%819,523
Aug 18, 20252.622.712.542.572.57-1.53%1,296,925
Aug 15, 20252.632.662.592.612.610.38%837,448
Aug 14, 20252.692.692.562.602.60-5.45%1,051,409
Aug 13, 20252.682.792.632.752.752.23%1,568,598
Aug 12, 20252.332.702.302.692.6930.58%4,997,269
Aug 11, 20252.222.262.032.062.06-6.36%1,732,121
Aug 8, 20252.062.212.032.202.208.64%1,583,642
Aug 7, 20252.042.061.992.032.03-0.49%3,268,014
Aug 6, 20252.332.362.032.042.04-13.03%2,223,151
Aug 5, 20252.262.402.232.342.343.08%1,405,235
Aug 4, 20252.232.302.182.272.272.25%1,728,391
Aug 1, 20252.292.362.212.222.22-5.13%1,184,563
Jul 31, 20252.402.472.322.342.34-2.90%1,323,843
Jul 30, 20252.482.572.412.412.41-2.82%998,850
Jul 29, 20252.652.652.462.482.48-6.42%1,185,629
Jul 28, 20252.702.832.652.652.65-1.49%1,355,113
Jul 25, 20252.712.742.662.692.69-0.74%886,563
Jul 24, 20252.612.732.602.712.713.44%1,476,844
Jul 23, 20252.582.692.572.622.623.56%1,271,109
Jul 22, 20252.402.572.392.532.536.30%1,281,519
Jul 21, 20252.432.502.352.382.38-2.06%2,062,488
Jul 18, 20252.542.542.372.432.43-3.19%2,027,667