Maravai LifeSciences Inc... (MRVI)
NASDAQ: MRVI
· Real-Time Price · USD
3.09
0.12 (4.04%)
At close: Oct 03, 2025, 3:59 PM
3.09
0.04%
After-hours: Oct 03, 2025, 06:05 PM EDT
MRVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 3.15 | 3.21 | 2.96 | 2.97 | 2.97 | -5.41% | 1,551,510 |
| Oct 1, 2025 | 2.84 | 3.23 | 2.84 | 3.14 | 3.14 | 9.41% | 1,698,293 |
| Sep 30, 2025 | 2.83 | 2.88 | 2.78 | 2.87 | 2.87 | 1.41% | 1,039,000 |
| Sep 29, 2025 | 2.83 | 2.87 | 2.74 | 2.83 | 2.83 | 0.35% | 929,600 |
| Sep 26, 2025 | 2.71 | 2.84 | 2.64 | 2.82 | 2.82 | 4.83% | 973,433 |
| Sep 25, 2025 | 2.69 | 2.75 | 2.64 | 2.69 | 2.69 | -1.10% | 990,647 |
| Sep 24, 2025 | 2.74 | 2.79 | 2.59 | 2.72 | 2.72 | -0.73% | 880,550 |
| Sep 23, 2025 | 2.78 | 2.84 | 2.72 | 2.74 | 2.74 | -0.36% | 1,359,300 |
| Sep 22, 2025 | 2.72 | 2.80 | 2.66 | 2.75 | 2.75 | 1.85% | 1,165,700 |
| Sep 19, 2025 | 2.88 | 2.91 | 2.69 | 2.70 | 2.70 | -6.25% | 3,640,816 |
| Sep 18, 2025 | 2.83 | 2.93 | 2.80 | 2.88 | 2.88 | 2.49% | 1,337,300 |
| Sep 17, 2025 | 2.91 | 2.98 | 2.79 | 2.81 | 2.81 | -2.77% | 1,610,299 |
| Sep 16, 2025 | 2.73 | 2.93 | 2.71 | 2.89 | 2.89 | 6.25% | 1,116,439 |
| Sep 15, 2025 | 2.66 | 2.75 | 2.61 | 2.72 | 2.72 | 1.87% | 898,900 |
| Sep 12, 2025 | 2.78 | 2.79 | 2.64 | 2.67 | 2.67 | -4.30% | 1,202,910 |
| Sep 11, 2025 | 2.60 | 2.80 | 2.60 | 2.79 | 2.79 | 7.31% | 982,904 |
| Sep 10, 2025 | 2.64 | 2.76 | 2.57 | 2.60 | 2.60 | -2.26% | 1,228,600 |
| Sep 9, 2025 | 2.43 | 2.72 | 2.42 | 2.66 | 2.66 | 9.02% | 1,712,226 |
| Sep 8, 2025 | 2.57 | 2.58 | 2.42 | 2.44 | 2.44 | -2.79% | 1,020,800 |
| Sep 5, 2025 | 2.38 | 2.58 | 2.37 | 2.51 | 2.51 | 6.36% | 1,148,449 |
Page 1 of 62