Maravai LifeSciences Inc... (MRVI)
NASDAQ: MRVI
· Real-Time Price · USD
2.52
-0.05 (-1.95%)
At close: Aug 19, 2025, 3:59 PM
2.51
-0.40%
After-hours: Aug 19, 2025, 04:25 PM EDT
MRVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.62 | 2.71 | 2.54 | 2.57 | 2.57 | -1.53% | 1,296,224 |
| Aug 15, 2025 | 2.63 | 2.66 | 2.59 | 2.61 | 2.61 | 0.38% | 837,448 |
| Aug 14, 2025 | 2.69 | 2.69 | 2.56 | 2.60 | 2.60 | -5.45% | 1,051,409 |
| 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 |