Maravai LifeSciences Inc... (MRVI)
1.74
-0.03 (-1.69%)
At close: Apr 15, 2025, 3:59 PM
1.75
0.92%
After-hours: Apr 15, 2025, 07:56 PM EDT
Maravai LifeSciences Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 1.86 | 1.86 | 1.89 | 1.89 | 1.74 | 1.74 | 1.77 | 1.77 | -3.28% | 1,847,173 |
| Apr 11, 2025 | 1.77 | 1.77 | 1.84 | 1.84 | 1.72 | 1.72 | 1.83 | 1.83 | 2.81% | 1,510,700 |
| Apr 10, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.72 | 1.72 | 1.78 | 1.78 | -8.25% | 2,871,804 |
| Apr 9, 2025 | 1.83 | 1.83 | 2.00 | 2.00 | 1.74 | 1.74 | 1.94 | 1.94 | 3.19% | 2,824,867 |
| Apr 8, 2025 | 2.05 | 2.05 | 2.08 | 2.08 | 1.85 | 1.85 | 1.88 | 1.88 | -5.53% | 4,734,900 |
| Apr 7, 2025 | 1.86 | 1.86 | 2.15 | 2.15 | 1.78 | 1.78 | 1.99 | 1.99 | 2.58% | 2,543,100 |
| Apr 4, 2025 | 2.06 | 2.06 | 2.09 | 2.09 | 1.88 | 1.88 | 1.94 | 1.94 | -7.62% | 3,414,926 |
| Apr 3, 2025 | 2.14 | 2.14 | 2.17 | 2.17 | 2.09 | 2.09 | 2.10 | 2.10 | -4.98% | 2,524,700 |
| Apr 2, 2025 | 2.16 | 2.16 | 2.26 | 2.26 | 2.11 | 2.11 | 2.21 | 2.21 | 2.31% | 5,187,727 |
| Apr 1, 2025 | 2.22 | 2.22 | 2.25 | 2.25 | 2.09 | 2.09 | 2.16 | 2.16 | -2.26% | 2,863,732 |
| Mar 31, 2025 | 2.27 | 2.27 | 2.34 | 2.34 | 2.19 | 2.19 | 2.21 | 2.21 | -6.36% | 3,085,200 |
| Mar 28, 2025 | 2.35 | 2.35 | 2.42 | 2.42 | 2.33 | 2.33 | 2.36 | 2.36 | 0.43% | 2,820,413 |
| Mar 27, 2025 | 2.36 | 2.36 | 2.42 | 2.42 | 2.30 | 2.30 | 2.35 | 2.35 | -0.84% | 1,692,407 |
| Mar 26, 2025 | 2.31 | 2.31 | 2.43 | 2.43 | 2.26 | 2.26 | 2.37 | 2.37 | 3.04% | 2,611,929 |
| Mar 25, 2025 | 2.25 | 2.25 | 2.37 | 2.37 | 2.25 | 2.25 | 2.30 | 2.30 | 2.68% | 3,377,527 |
| Mar 24, 2025 | 2.31 | 2.31 | 2.47 | 2.47 | 2.19 | 2.19 | 2.24 | 2.24 | -1.32% | 4,731,000 |
| Mar 21, 2025 | 2.12 | 2.12 | 2.38 | 2.38 | 2.07 | 2.07 | 2.27 | 2.27 | -5.42% | 12,718,904 |
| Mar 20, 2025 | 2.41 | 2.41 | 2.49 | 2.49 | 2.33 | 2.33 | 2.40 | 2.40 | -1.23% | 2,849,400 |
| Mar 19, 2025 | 2.56 | 2.56 | 2.67 | 2.67 | 2.25 | 2.25 | 2.43 | 2.43 | -5.81% | 5,279,163 |
| Mar 18, 2025 | 2.68 | 2.68 | 2.71 | 2.71 | 2.47 | 2.47 | 2.58 | 2.58 | -2.27% | 4,185,000 |
| Mar 17, 2025 | 2.52 | 2.52 | 2.64 | 2.64 | 2.49 | 2.49 | 2.64 | 2.64 | 7.76% | 2,517,049 |
| Mar 14, 2025 | 2.38 | 2.38 | 2.54 | 2.54 | 2.37 | 2.37 | 2.45 | 2.45 | 1.24% | 2,747,400 |
| Mar 13, 2025 | 2.58 | 2.58 | 2.62 | 2.62 | 2.41 | 2.41 | 2.42 | 2.42 | -7.28% | 2,800,430 |
| Mar 12, 2025 | 2.64 | 2.64 | 2.68 | 2.68 | 2.60 | 2.60 | 2.61 | 2.61 | -1.14% | 2,408,835 |
| Mar 11, 2025 | 2.86 | 2.86 | 3.03 | 3.03 | 2.60 | 2.60 | 2.64 | 2.64 | -7.69% | 2,716,121 |
| Mar 10, 2025 | 2.90 | 2.90 | 2.95 | 2.95 | 2.80 | 2.80 | 2.86 | 2.86 | -3.38% | 1,951,916 |
| Mar 7, 2025 | 2.66 | 2.66 | 3.06 | 3.06 | 2.63 | 2.63 | 2.96 | 2.96 | 10.86% | 4,329,200 |
| Mar 6, 2025 | 2.79 | 2.79 | 2.87 | 2.87 | 2.65 | 2.65 | 2.67 | 2.67 | -4.98% | 3,914,388 |
| Mar 5, 2025 | 2.81 | 2.81 | 2.87 | 2.87 | 2.73 | 2.73 | 2.81 | 2.81 | -1.06% | 7,121,508 |
| Mar 4, 2025 | 2.95 | 2.95 | 2.97 | 2.97 | 2.80 | 2.80 | 2.84 | 2.84 | -5.96% | 4,638,936 |
| Mar 3, 2025 | 3.20 | 3.20 | 3.23 | 3.23 | 3.00 | 3.00 | 3.02 | 3.02 | -6.21% | 4,244,720 |
| Feb 28, 2025 | 3.00 | 3.00 | 3.30 | 3.30 | 2.97 | 2.97 | 3.22 | 3.22 | 5.57% | 2,898,928 |
| Feb 27, 2025 | 3.30 | 3.30 | 3.33 | 3.33 | 3.05 | 3.05 | 3.05 | 3.05 | -6.15% | 2,955,304 |
| Feb 26, 2025 | 3.06 | 3.06 | 3.33 | 3.33 | 2.97 | 2.97 | 3.25 | 3.25 | 3.50% | 4,996,942 |
| Feb 25, 2025 | 3.40 | 3.40 | 3.56 | 3.56 | 2.93 | 2.93 | 3.14 | 3.14 | -21.70% | 22,685,500 |
| Feb 24, 2025 | 4.19 | 4.19 | 4.22 | 4.22 | 3.91 | 3.91 | 4.01 | 4.01 | -2.43% | 3,331,084 |
| Feb 21, 2025 | 4.05 | 4.05 | 4.30 | 4.30 | 3.93 | 3.93 | 4.11 | 4.11 | 4.05% | 5,467,600 |
| Feb 20, 2025 | 4.08 | 4.08 | 4.26 | 4.26 | 3.94 | 3.94 | 3.95 | 3.95 | -3.19% | 4,837,330 |
| Feb 19, 2025 | 4.10 | 4.10 | 4.22 | 4.22 | 4.04 | 4.04 | 4.08 | 4.08 | -0.49% | 2,291,674 |
| Feb 18, 2025 | 4.26 | 4.26 | 4.40 | 4.40 | 4.07 | 4.07 | 4.10 | 4.10 | -2.38% | 2,104,027 |
| Feb 14, 2025 | 4.16 | 4.16 | 4.35 | 4.35 | 4.10 | 4.10 | 4.20 | 4.20 | 1.94% | 1,584,334 |
| Feb 13, 2025 | 4.25 | 4.25 | 4.32 | 4.32 | 4.05 | 4.05 | 4.12 | 4.12 | -3.29% | 2,851,382 |
| Feb 12, 2025 | 4.16 | 4.16 | 4.37 | 4.37 | 4.05 | 4.05 | 4.26 | 4.26 | 0.47% | 3,576,600 |
| Feb 11, 2025 | 4.30 | 4.30 | 4.36 | 4.36 | 4.16 | 4.16 | 4.24 | 4.24 | -1.40% | 2,576,300 |
| Feb 10, 2025 | 4.72 | 4.72 | 4.77 | 4.77 | 4.24 | 4.24 | 4.30 | 4.30 | -6.11% | 2,664,388 |
| Feb 7, 2025 | 4.96 | 4.96 | 4.98 | 4.98 | 4.56 | 4.56 | 4.58 | 4.58 | -7.47% | 1,385,073 |
| Feb 6, 2025 | 4.99 | 4.99 | 5.03 | 5.03 | 4.83 | 4.83 | 4.95 | 4.95 | 0.20% | 1,035,408 |
| Feb 5, 2025 | 4.77 | 4.77 | 5.02 | 5.02 | 4.76 | 4.76 | 4.94 | 4.94 | 3.56% | 1,351,600 |
| Feb 4, 2025 | 4.97 | 4.97 | 5.10 | 5.10 | 4.76 | 4.76 | 4.77 | 4.77 | -3.44% | 1,794,200 |
| Feb 3, 2025 | 4.86 | 4.86 | 5.05 | 5.05 | 4.71 | 4.71 | 4.94 | 4.94 | 0.20% | 1,343,538 |