Maravai LifeSciences Inc... (MRVI)
4.70
0.16 (3.52%)
At close: Jan 15, 2025, 10:31 AM
MRVI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.94 | 5.02 | 4.51 | 4.54 | -0.39 | -7.91% | 2,289,882 |
| Jan 13, 2025 | 5.04 | 5.28 | 4.90 | 4.93 | 0.08 | 1.65% | 2,753,383 |
| Jan 10, 2025 | 5.93 | 5.97 | 4.63 | 4.85 | -1.28 | -20.88% | 6,571,200 |
| Jan 8, 2025 | 6.03 | 6.21 | 5.86 | 6.13 | 0.08 | 1.32% | 1,338,331 |
| Jan 7, 2025 | 5.95 | 6.15 | 5.82 | 6.05 | 0.10 | 1.68% | 1,758,700 |
| Jan 6, 2025 | 5.69 | 6.00 | 5.64 | 5.95 | 0.27 | 4.75% | 1,617,239 |
| Jan 3, 2025 | 5.51 | 5.68 | 5.42 | 5.68 | 0.19 | 3.46% | 1,213,044 |
| Jan 2, 2025 | 5.46 | 5.73 | 5.39 | 5.49 | 0.04 | 0.73% | 957,660 |
| Dec 31, 2024 | 5.58 | 5.61 | 5.31 | 5.45 | -0.06 | -1.09% | 923,320 |
| Dec 30, 2024 | 5.45 | 5.61 | 5.39 | 5.51 | 0.01 | 0.18% | 1,236,927 |
| Dec 27, 2024 | 5.59 | 5.64 | 5.37 | 5.50 | -0.11 | -1.96% | 1,114,643 |
| Dec 26, 2024 | 5.22 | 5.63 | 5.12 | 5.61 | 0.28 | 5.25% | 1,485,800 |
| Dec 24, 2024 | 5.15 | 5.35 | 5.08 | 5.33 | 0.20 | 3.90% | 685,200 |
| Dec 23, 2024 | 5.33 | 5.42 | 5.10 | 5.13 | -0.24 | -4.47% | 1,579,149 |
| Dec 20, 2024 | 5.33 | 5.62 | 5.32 | 5.37 | -0.06 | -1.10% | 2,471,117 |
| Dec 19, 2024 | 5.50 | 5.58 | 5.30 | 5.43 | -0.15 | -2.69% | 1,453,100 |
| Dec 18, 2024 | 5.81 | 5.90 | 5.49 | 5.58 | -0.23 | -3.96% | 1,752,527 |
| Dec 17, 2024 | 5.60 | 6.01 | 5.60 | 5.81 | 0.23 | 4.12% | 2,429,900 |
| Dec 16, 2024 | 5.60 | 5.84 | 5.45 | 5.58 | -0.09 | -1.59% | 1,147,600 |
| Dec 13, 2024 | 5.65 | 5.77 | 5.55 | 5.67 | 0.01 | 0.18% | 1,209,464 |
| Dec 12, 2024 | 5.76 | 5.87 | 5.65 | 5.66 | -0.11 | -1.91% | 1,232,252 |
| Dec 11, 2024 | 5.89 | 6.00 | 5.75 | 5.77 | -0.16 | -2.70% | 1,343,722 |
| Dec 10, 2024 | 5.47 | 6.07 | 5.47 | 5.93 | 0.50 | 9.21% | 2,017,782 |
| Dec 9, 2024 | 5.09 | 5.56 | 5.07 | 5.43 | 0.38 | 7.52% | 1,954,381 |
| Dec 6, 2024 | 5.10 | 5.31 | 5.05 | 5.05 | -0.04 | -0.79% | 1,233,500 |
| Dec 5, 2024 | 5.18 | 5.54 | 5.06 | 5.09 | -0.33 | -6.09% | 2,551,800 |
| Dec 4, 2024 | 5.37 | 5.48 | 5.26 | 5.42 | 0.02 | 0.37% | 897,717 |
| Dec 3, 2024 | 5.69 | 5.70 | 5.36 | 5.40 | -0.34 | -5.92% | 1,114,800 |
| Dec 2, 2024 | 5.72 | 6.13 | 5.71 | 5.74 | 0.07 | 1.23% | 1,774,709 |
| Nov 29, 2024 | 5.93 | 5.93 | 5.66 | 5.67 | -0.25 | -4.22% | 831,114 |
| Nov 27, 2024 | 5.62 | 6.01 | 5.61 | 5.92 | 0.30 | 5.34% | 2,345,300 |
| Nov 26, 2024 | 5.25 | 5.85 | 4.96 | 5.62 | 0.33 | 6.24% | 3,322,319 |
| Nov 25, 2024 | 5.26 | 5.34 | 5.02 | 5.29 | 0.07 | 1.34% | 1,333,600 |
| Nov 22, 2024 | 5.00 | 5.32 | 4.92 | 5.22 | 0.26 | 5.24% | 1,302,700 |
| Nov 21, 2024 | 4.85 | 5.04 | 4.75 | 4.96 | 0.14 | 2.90% | 1,244,848 |
| Nov 20, 2024 | 4.74 | 5.06 | 4.62 | 4.82 | 0.19 | 4.10% | 1,642,800 |
| Nov 19, 2024 | 4.43 | 4.72 | 4.40 | 4.63 | 0.08 | 1.76% | 1,717,800 |
| Nov 18, 2024 | 4.65 | 4.65 | 4.28 | 4.55 | 0.13 | 2.94% | 3,429,700 |
| Nov 15, 2024 | 5.35 | 5.37 | 4.39 | 4.42 | -0.78 | -15.00% | 4,078,437 |
| Nov 14, 2024 | 5.50 | 5.57 | 5.13 | 5.20 | -0.43 | -7.64% | 2,294,664 |
| Nov 13, 2024 | 6.32 | 6.34 | 5.62 | 5.63 | -0.07 | -1.23% | 2,175,379 |
| Nov 12, 2024 | 5.70 | 5.88 | 5.51 | 5.70 | -0.08 | -1.38% | 2,899,300 |
| Nov 11, 2024 | 5.35 | 5.85 | 5.31 | 5.78 | 0.70 | 13.78% | 5,572,525 |
| Nov 8, 2024 | 4.75 | 5.15 | 4.71 | 5.08 | -2.76 | -35.20% | 11,404,900 |
| Nov 7, 2024 | 8.09 | 8.14 | 7.75 | 7.84 | -0.19 | -2.37% | 2,623,300 |
| Nov 6, 2024 | 8.17 | 8.29 | 7.76 | 8.03 | 0.18 | 2.29% | 1,304,700 |
| Nov 5, 2024 | 7.62 | 7.93 | 7.61 | 7.85 | 0.08 | 1.03% | 1,789,300 |
| Nov 4, 2024 | 7.46 | 7.86 | 7.41 | 7.77 | 0.31 | 4.16% | 1,368,115 |
| Nov 1, 2024 | 7.49 | 7.63 | 7.31 | 7.46 | 0.05 | 0.67% | 972,300 |
| Oct 31, 2024 | 7.63 | 7.84 | 7.41 | 7.41 | -0.22 | -2.88% | 1,375,119 |