Maravai LifeSciences Inc...

NASDAQ: MRVI · Real-Time Price · USD
2.62
0.02 (0.77%)
At close: Aug 15, 2025, 3:59 PM
2.58
-1.34%
After-hours: Aug 15, 2025, 04:52 PM EDT

MRVI Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 2.69 2.69 2.56 2.60 2.60 -5.45% 1,051,309
Aug 13, 2025 2.68 2.79 2.63 2.75 2.75 2.23% 1,568,600
Aug 12, 2025 2.33 2.70 2.30 2.69 2.69 30.58% 4,997,269
Aug 11, 2025 2.22 2.26 2.03 2.06 2.06 -6.36% 1,732,121
Aug 8, 2025 2.06 2.21 2.03 2.20 2.20 8.37% 1,583,642
Aug 7, 2025 2.04 2.06 1.99 2.03 2.03 -0.49% 3,268,014
Aug 6, 2025 2.33 2.36 2.03 2.04 2.04 -12.82% 2,223,200
Aug 5, 2025 2.26 2.40 2.23 2.34 2.34 3.08% 1,405,235
Aug 4, 2025 2.23 2.30 2.18 2.27 2.27 2.25% 1,728,400
Aug 1, 2025 2.29 2.36 2.21 2.22 2.22 -5.13% 1,184,563
Jul 31, 2025 2.40 2.47 2.32 2.34 2.34 -2.90% 1,323,843
Jul 30, 2025 2.48 2.57 2.41 2.41 2.41 -2.82% 998,900
Jul 29, 2025 2.65 2.65 2.46 2.48 2.48 -6.42% 1,185,629
Jul 28, 2025 2.70 2.83 2.65 2.65 2.65 -1.49% 1,355,113
Jul 25, 2025 2.71 2.74 2.66 2.69 2.69 -0.74% 886,600
Jul 24, 2025 2.61 2.73 2.60 2.71 2.71 3.44% 1,476,844
Jul 23, 2025 2.58 2.69 2.57 2.62 2.62 3.56% 1,271,109
Jul 22, 2025 2.40 2.57 2.38 2.53 2.53 6.30% 1,281,519
Jul 21, 2025 2.43 2.50 2.35 2.38 2.38 -2.06% 2,062,500
Jul 18, 2025 2.54 2.54 2.37 2.43 2.43 -3.19% 2,027,700