Maravai Lifesciences Holdings, Inc. Class A MRVI
NASDAQ · United States · Health Technology
$7.56-0.11 (-1.37%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.53 | -1.76% | $7.68 | $7.73 | $7.32 | 1.74M |
| 2026-09-30 | $7.66 | +0.13% | $7.65 | $7.75 | $7.53 | 3.42M |
| 2026-09-29 | $7.65 | +0.26% | $7.52 | $7.70 | $7.43 | 1.76M |
| 2026-09-28 | $7.63 | +0.39% | $7.49 | $7.68 | $7.40 | 1.94M |
| 2026-09-25 | $7.60 | -0.65% | $7.61 | $7.65 | $7.24 | 1.93M |
| 2026-09-24 | $7.65 | +3.80% | $7.35 | $7.76 | $7.31 | 2.39M |
| 2026-09-23 | $7.37 | -1.21% | $7.42 | $7.48 | $7.13 | 1.55M |
| 2026-09-22 | $7.46 | +4.04% | $7.18 | $7.49 | $6.99 | 1.57M |
| 2026-09-21 | $7.17 | +2.87% | $7.00 | $7.24 | $6.92 | 2.30M |
| 2026-09-18 | $6.97 | -4.13% | $7.20 | $7.24 | $6.82 | 2.52M |
| 2026-09-17 | $7.27 | +6.29% | $6.98 | $7.51 | $6.98 | 3.45M |
| 2026-09-16 | $6.84 | -0.58% | $6.90 | $7.09 | $6.78 | 3.08M |
| 2026-09-15 | $6.88 | +2.92% | $6.68 | $7.00 | $6.63 | 2.68M |
| 2026-09-14 | $6.68 | +2.37% | $6.53 | $6.81 | $6.53 | 2.26M |
| 2026-09-11 | $6.53 | -2.97% | $6.84 | $6.91 | $6.49 | 3.26M |
| 2026-09-10 | $6.73 | -3.17% | $6.81 | $6.89 | $6.66 | 3.33M |
| 2026-09-09 | $6.95 | -3.34% | $7.08 | $7.16 | $6.93 | 2.21M |
| 2026-09-08 | $7.19 | -1.78% | $7.30 | $7.32 | $7.10 | 2.27M |
| 2026-09-04 | $7.32 | -0.68% | $7.25 | $7.43 | $7.17 | 1.55M |
| 2026-09-03 | $7.37 | -0.14% | $7.38 | $7.45 | $7.21 | 2.91M |
| 2026-09-02 | $7.38 | +1.10% | $7.30 | $7.61 | $7.27 | 3.67M |
| 2026-09-01 | $7.30 | -4.45% | $7.58 | $7.59 | $7.28 | 2.70M |
| 2026-08-31 | $7.64 | -0.52% | $7.71 | $7.72 | $7.52 | 5.32M |
| 2026-08-28 | $7.68 | -8.24% | $8.12 | $8.18 | $7.64 | 5.56M |
| 2026-08-27 | $8.37 | -5.96% | $8.76 | $8.98 | $8.32 | 3.17M |
| 2026-08-26 | $8.90 | -1.11% | $8.85 | $9.42 | $8.68 | 5.54M |
| 2026-08-25 | $9.00 | +6.76% | $8.53 | $9.06 | $8.34 | 5.70M |
| 2026-08-24 | $8.43 | -2.43% | $8.59 | $8.61 | $8.13 | 6.96M |
| 2026-08-21 | $8.64 | +4.22% | $8.28 | $8.87 | $8.20 | 9.39M |
| 2026-08-20 | $8.29 | +14.82% | $7.44 | $8.38 | $7.38 | 13.15M |
| 2026-08-19 | $7.22 | +25.78% | $6.72 | $7.70 | $6.72 | 15.14M |
| 2026-08-18 | $5.74 | +1.06% | $5.65 | $5.79 | $5.53 | 1.72M |
| 2026-08-17 | $5.68 | -0.35% | $5.66 | $5.74 | $5.58 | 2.15M |
| 2026-08-14 | $5.70 | -1.38% | $5.72 | $5.82 | $5.55 | 2.38M |
| 2026-08-13 | $5.78 | 0.00% | $5.82 | $5.91 | $5.68 | 1.41M |
| 2026-08-12 | $5.78 | -0.52% | $5.78 | $5.91 | $5.66 | 1.74M |
| 2026-08-11 | $5.81 | -4.28% | $6.09 | $6.18 | $5.72 | 2.42M |
| 2026-08-10 | $6.07 | -2.57% | $6.12 | $6.35 | $5.96 | 2.24M |
| 2026-08-07 | $6.23 | -0.32% | $5.60 | $6.26 | $5.41 | 4.08M |
| 2026-08-06 | $6.25 | -2.50% | $6.42 | $6.45 | $6.16 | 1.47M |
| 2026-08-05 | $6.41 | -0.31% | $6.43 | $6.52 | $6.33 | 1.20M |
| 2026-08-04 | $6.43 | +0.16% | $6.43 | $6.49 | $6.31 | 1.61M |
| 2026-08-03 | $6.42 | -2.28% | $6.60 | $6.65 | $6.28 | 2.05M |
| 2026-07-31 | $6.57 | -2.67% | $6.76 | $6.77 | $6.45 | 1.09M |
| 2026-07-30 | $6.75 | +2.43% | $6.60 | $6.76 | $6.54 | 1.25M |
| 2026-07-29 | $6.59 | -3.94% | $6.83 | $6.94 | $6.45 | 1.93M |
| 2026-07-28 | $6.86 | +2.54% | $6.74 | $7.02 | $6.74 | 2.41M |
| 2026-07-27 | $6.69 | -1.04% | $6.80 | $6.93 | $6.66 | 2.20M |
| 2026-07-24 | $6.76 | -4.11% | $7.09 | $7.13 | $6.75 | 1.91M |
| 2026-07-23 | $7.05 | -0.70% | $7.09 | $7.44 | $7.00 | 2.16M |
| 2026-07-22 | $7.10 | 0.00% | $7.00 | $7.18 | $6.95 | 2.41M |
| 2026-07-21 | $7.10 | +1.57% | $6.90 | $7.17 | $6.74 | 2.83M |
| 2026-07-20 | $6.99 | -3.45% | $7.21 | $7.30 | $6.98 | 2.30M |
| 2026-07-17 | $7.24 | +2.12% | $6.91 | $7.26 | $6.81 | 2.85M |
| 2026-07-16 | $7.09 | +0.71% | $7.04 | $7.11 | $6.66 | 5.24M |
| 2026-07-15 | $7.04 | +8.14% | $6.47 | $7.07 | $6.42 | 4.81M |
| 2026-07-14 | $6.51 | +2.36% | $6.46 | $6.64 | $6.33 | 6.44M |
| 2026-07-13 | $6.36 | +4.43% | $6.00 | $6.41 | $6.00 | 3.15M |
| 2026-07-10 | $6.09 | +2.01% | $5.94 | $6.11 | $5.83 | 4.39M |
| 2026-07-09 | $5.97 | +3.65% | $5.77 | $6.00 | $5.77 | 1.58M |
| 2026-07-08 | $5.76 | -2.70% | $5.84 | $5.85 | $5.67 | 2.25M |
| 2026-07-07 | $5.92 | +0.34% | $5.90 | $5.97 | $5.74 | 2.63M |
| 2026-07-06 | $5.90 | -2.32% | $5.97 | $6.03 | $5.82 | 2.37M |
| 2026-07-02 | $6.04 | -1.79% | $6.14 | $6.27 | $5.97 | 1.72M |
| 2026-07-01 | $6.15 | -1.44% | $6.19 | $6.42 | $6.11 | 2.23M |
| 2026-06-30 | $6.24 | -2.35% | $6.41 | $6.41 | $6.05 | 3.63M |
| 2026-06-29 | $6.39 | +2.73% | $6.16 | $6.55 | $6.10 | 3.06M |
| 2026-06-26 | $6.22 | +1.63% | $6.11 | $6.29 | $5.83 | 6.47M |
| 2026-06-25 | $6.12 | +6.25% | $5.77 | $6.22 | $5.77 | 6.47M |
| 2026-06-24 | $5.76 | +7.26% | $5.46 | $5.78 | $5.46 | 3.25M |
| 2026-06-23 | $5.37 | +2.29% | $5.25 | $5.42 | $5.23 | 1.14M |
| 2026-06-22 | $5.25 | +0.96% | $5.28 | $5.32 | $5.09 | 1.47M |
| 2026-06-18 | $5.20 | -0.38% | $5.31 | $5.31 | $5.01 | 9.28M |
| 2026-06-17 | $5.22 | +4.19% | $5.04 | $5.32 | $5.03 | 1.92M |
| 2026-06-16 | $5.01 | +1.01% | $4.96 | $5.14 | $4.92 | 1.46M |
| 2026-06-15 | $4.96 | -0.40% | $5.02 | $5.07 | $4.85 | 2.92M |
| 2026-06-12 | $4.98 | -4.41% | $5.20 | $5.25 | $4.91 | 1.68M |
| 2026-06-11 | $5.21 | +2.56% | $5.08 | $5.28 | $4.98 | 2.74M |
| 2026-06-10 | $5.08 | -0.39% | $5.16 | $5.30 | $5.01 | 2.70M |
| 2026-06-09 | $5.10 | +1.19% | $5.06 | $5.17 | $4.89 | 3.12M |
| 2026-06-08 | $5.04 | +0.40% | $5.10 | $5.19 | $4.99 | 3.18M |
| 2026-06-05 | $5.02 | +0.60% | $4.99 | $5.13 | $4.92 | 2.27M |
| 2026-06-04 | $4.99 | +3.10% | $4.86 | $5.21 | $4.86 | 4.45M |
| 2026-06-03 | $4.84 | +0.21% | $4.92 | $4.99 | $4.74 | 4.93M |
| 2026-06-02 | $4.83 | +1.68% | $4.74 | $4.88 | $4.70 | 2.56M |
| 2026-06-01 | $4.75 | -1.04% | $4.80 | $4.85 | $4.72 | 2.05M |
| 2026-05-29 | $4.80 | +3.45% | $4.67 | $4.96 | $4.67 | 2.78M |
| 2026-05-28 | $4.64 | +6.18% | $4.38 | $4.72 | $4.38 | 2.10M |
| 2026-05-27 | $4.37 | -0.23% | $4.40 | $4.53 | $4.34 | 1.57M |
| 2026-05-26 | $4.38 | -0.45% | $4.40 | $4.47 | $4.32 | 5.12M |