Maravai LifeSciences Holdings, Inc. MRVI
7.54 USD -0.14 (-1.82%)
Regular-session close
7.54 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
7.39 Day range 7.75
2.83 52-week range 9.00
- YTD
- +132.00%
- 1 year
- +132.00%
MRVI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.73 | 7.75 | 7.39 | 7.54 | -0.14 | -1.82% | 1,992,204 |
| Nov 12, 2026 | 7.93 | 7.93 | 7.60 | 7.68 | -0.02 | -0.26% | 2,503,500 |
| Nov 11, 2026 | 7.96 | 8.18 | 7.68 | 7.70 | -0.16 | -2.04% | 2,036,800 |
| Nov 10, 2026 | 7.87 | 8.01 | 7.62 | 7.86 | -0.16 | -2.00% | 1,745,500 |
| Nov 9, 2026 | 7.50 | 8.16 | 7.49 | 8.02 | +0.50 | +6.65% | 2,146,700 |
| Nov 6, 2026 | 7.02 | 7.62 | 7.01 | 7.52 | +0.54 | +7.74% | 1,936,400 |
| Nov 5, 2026 | 6.85 | 7.57 | 6.80 | 6.98 | -0.74 | -9.59% | 3,211,900 |
| Nov 4, 2026 | 7.73 | 7.89 | 7.28 | 7.72 | +0.27 | +3.62% | 3,624,000 |
| Nov 3, 2026 | 7.33 | 7.76 | 7.33 | 7.45 | +0.26 | +3.62% | 1,903,700 |
| Nov 2, 2026 | 7.81 | 7.99 | 7.16 | 7.19 | -0.62 | -7.94% | 2,292,400 |
| Oct 30, 2026 | 8.34 | 8.48 | 7.68 | 7.81 | -0.65 | -7.68% | 1,703,900 |
| Oct 29, 2026 | 8.49 | 8.62 | 8.28 | 8.46 | -0.04 | -0.47% | 1,384,900 |
| Oct 28, 2026 | 8.23 | 8.52 | 8.15 | 8.50 | +0.24 | +2.91% | 2,779,400 |
| Oct 27, 2026 | 7.60 | 8.28 | 7.47 | 8.26 | +0.68 | +8.97% | 3,110,300 |
| Oct 26, 2026 | 7.32 | 7.60 | 7.32 | 7.58 | +0.26 | +3.55% | 1,285,100 |
| Oct 23, 2026 | 7.03 | 7.33 | 6.98 | 7.32 | +0.25 | +3.54% | 1,447,700 |
| Oct 22, 2026 | 7.44 | 7.61 | 6.73 | 7.07 | -0.50 | -6.61% | 3,920,300 |
| Oct 21, 2026 | 7.18 | 7.61 | 7.18 | 7.57 | +0.37 | +5.14% | 1,699,800 |
| Oct 20, 2026 | 6.99 | 7.59 | 6.99 | 7.20 | +0.21 | +3.00% | 2,022,500 |
| Oct 19, 2026 | 6.79 | 7.02 | 6.69 | 6.99 | +0.20 | +2.95% | 1,349,400 |
| Oct 16, 2026 | 7.05 | 7.08 | 6.74 | 6.79 | -0.28 | -3.96% | 2,238,700 |
| Oct 15, 2026 | 6.70 | 7.15 | 6.51 | 7.07 | +0.52 | +7.94% | 2,367,100 |
| Oct 14, 2026 | 6.41 | 6.67 | 6.33 | 6.55 | +0.02 | +0.31% | 2,742,500 |
| Oct 13, 2026 | 6.95 | 7.06 | 6.52 | 6.53 | -0.53 | -7.51% | 4,326,200 |
| Oct 12, 2026 | 7.38 | 7.38 | 6.95 | 7.06 | -0.38 | -5.11% | 1,253,200 |
| Oct 9, 2026 | 7.25 | 7.52 | 7.17 | 7.44 | +0.23 | +3.19% | 2,304,500 |
| Oct 8, 2026 | 7.31 | 7.37 | 7.01 | 7.21 | -0.22 | -2.96% | 3,593,800 |
| Oct 7, 2026 | 7.65 | 7.73 | 7.22 | 7.43 | -0.42 | -5.35% | 4,272,700 |
| Oct 6, 2026 | 8.54 | 8.74 | 7.76 | 7.85 | -0.67 | -7.86% | 3,613,100 |
| Oct 5, 2026 | 8.02 | 8.57 | 7.80 | 8.52 | +0.62 | +7.85% | 2,629,000 |
| Oct 2, 2026 | 7.62 | 7.92 | 7.50 | 7.90 | +0.40 | +5.33% | 1,913,600 |
| Oct 1, 2026 | 7.67 | 7.73 | 7.32 | 7.50 | -0.16 | -2.09% | 4,340,000 |
| Sep 30, 2026 | 7.65 | 7.75 | 7.53 | 7.66 | +0.01 | +0.13% | 3,606,300 |
| Sep 29, 2026 | 7.52 | 7.70 | 7.43 | 7.65 | +0.02 | +0.26% | 1,755,500 |
| Sep 28, 2026 | 7.49 | 7.68 | 7.40 | 7.63 | +0.03 | +0.39% | 1,942,300 |
| Sep 25, 2026 | 7.61 | 7.65 | 7.24 | 7.60 | -0.05 | -0.65% | 1,930,300 |
| Sep 24, 2026 | 7.35 | 7.76 | 7.31 | 7.65 | +0.28 | +3.80% | 2,392,700 |
| Sep 23, 2026 | 7.42 | 7.48 | 7.13 | 7.37 | -0.09 | -1.21% | 1,549,300 |
| Sep 22, 2026 | 7.18 | 7.49 | 6.99 | 7.46 | +0.29 | +4.04% | 1,571,000 |
| Sep 21, 2026 | 7.00 | 7.24 | 6.92 | 7.17 | +0.20 | +2.87% | 2,300,100 |
| Sep 18, 2026 | 7.20 | 7.24 | 6.82 | 6.97 | -0.30 | -4.13% | 2,518,400 |
| Sep 17, 2026 | 6.98 | 7.51 | 6.98 | 7.27 | +0.43 | +6.29% | 3,446,200 |
| Sep 16, 2026 | 6.90 | 7.09 | 6.78 | 6.84 | -0.04 | -0.58% | 3,080,900 |
| Sep 15, 2026 | 6.68 | 7.00 | 6.63 | 6.88 | +0.20 | +2.99% | 2,676,800 |
| Sep 14, 2026 | 6.53 | 6.81 | 6.53 | 6.68 | +0.15 | +2.30% | 2,260,100 |
| Sep 11, 2026 | 6.84 | 6.91 | 6.49 | 6.53 | -0.20 | -2.97% | 3,263,000 |
| Sep 10, 2026 | 6.81 | 6.89 | 6.66 | 6.73 | -0.22 | -3.17% | 3,325,000 |
| Sep 9, 2026 | 7.08 | 7.16 | 6.93 | 6.95 | -0.24 | -3.34% | 2,206,700 |
| Sep 8, 2026 | 7.30 | 7.32 | 7.10 | 7.19 | -0.13 | -1.78% | 2,272,700 |
| Sep 4, 2026 | 7.25 | 7.43 | 7.17 | 7.32 | -0.05 | -0.68% | 1,552,100 |
| Sep 3, 2026 | 7.38 | 7.45 | 7.21 | 7.37 | -0.01 | -0.14% | 2,908,000 |
| Sep 2, 2026 | 7.30 | 7.61 | 7.27 | 7.38 | +0.08 | +1.10% | 3,668,100 |
| Sep 1, 2026 | 7.58 | 7.59 | 7.28 | 7.30 | -0.34 | -4.45% | 2,698,300 |
| Aug 31, 2026 | 7.71 | 7.72 | 7.52 | 7.64 | -0.04 | -0.52% | 5,318,000 |
| Aug 28, 2026 | 8.12 | 8.18 | 7.64 | 7.68 | -0.69 | -8.24% | 5,563,000 |
| Aug 27, 2026 | 8.76 | 8.98 | 8.32 | 8.37 | -0.53 | -5.96% | 3,171,000 |
| Aug 26, 2026 | 8.85 | 9.42 | 8.68 | 8.90 | -0.10 | -1.11% | 5,537,600 |
| Aug 25, 2026 | 8.53 | 9.06 | 8.34 | 9.00 | +0.57 | +6.76% | 5,695,900 |
| Aug 24, 2026 | 8.59 | 8.61 | 8.13 | 8.43 | -0.21 | -2.43% | 6,964,200 |
| Aug 21, 2026 | 8.28 | 8.87 | 8.20 | 8.64 | +0.35 | +4.22% | 9,390,900 |
| Aug 20, 2026 | 7.44 | 8.38 | 7.38 | 8.29 | +1.07 | +14.82% | 13,145,900 |
| Aug 19, 2026 | 6.72 | 7.70 | 6.72 | 7.22 | +1.48 | +25.78% | 15,140,400 |
| Aug 18, 2026 | 5.65 | 5.79 | 5.53 | 5.74 | +0.06 | +1.06% | 1,715,700 |
| Aug 17, 2026 | 5.66 | 5.74 | 5.58 | 5.68 | -0.02 | -0.35% | 2,150,100 |
| Aug 14, 2026 | 5.72 | 5.82 | 5.55 | 5.70 | -0.08 | -1.38% | 2,378,100 |
65 days, newest first. Daily bars as drawn on the MRVI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.