Maravai LifeSciences Holdings, Inc. (MRVI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 9.09 | 9.10 | 8.88 | 8.96 | 8.96 | 1,872,500 |
| May 06, 2024 | 8.99 | 9.08 | 8.85 | 9.01 | 9.01 | 2,300,300 |
| May 03, 2024 | 8.96 | 9.14 | 8.85 | 8.97 | 8.97 | 1,808,600 |
| May 02, 2024 | 8.58 | 8.80 | 8.42 | 8.80 | 8.80 | 1,426,200 |
| May 01, 2024 | 8.23 | 8.74 | 8.13 | 8.42 | 8.42 | 1,479,100 |
| Apr 30, 2024 | 7.77 | 8.23 | 7.72 | 8.20 | 8.20 | 2,284,900 |
| Apr 29, 2024 | 7.76 | 7.97 | 7.71 | 7.85 | 7.85 | 1,760,700 |
| Apr 26, 2024 | 7.61 | 7.82 | 7.50 | 7.70 | 7.70 | 1,260,200 |
| Apr 25, 2024 | 7.54 | 7.63 | 7.31 | 7.58 | 7.58 | 1,362,100 |
| Apr 24, 2024 | 7.76 | 7.96 | 7.60 | 7.67 | 7.67 | 1,506,100 |
| Apr 23, 2024 | 7.38 | 8.10 | 7.37 | 7.72 | 7.72 | 2,241,200 |
| Apr 22, 2024 | 7.35 | 7.51 | 7.26 | 7.37 | 7.37 | 1,452,700 |
| Apr 19, 2024 | 7.58 | 7.66 | 7.19 | 7.30 | 7.30 | 1,328,900 |
| Apr 18, 2024 | 7.71 | 7.76 | 7.49 | 7.61 | 7.61 | 1,628,400 |
| Apr 17, 2024 | 8.19 | 8.30 | 7.68 | 7.73 | 7.73 | 1,808,500 |
| Apr 16, 2024 | 8.10 | 8.23 | 7.95 | 8.14 | 8.14 | 1,568,900 |
| Apr 15, 2024 | 8.43 | 8.43 | 8.07 | 8.11 | 8.11 | 1,707,700 |
| Apr 12, 2024 | 8.55 | 8.61 | 8.23 | 8.40 | 8.40 | 1,257,200 |
| Apr 11, 2024 | 8.69 | 8.73 | 8.39 | 8.59 | 8.59 | 1,563,500 |
| Apr 10, 2024 | 8.57 | 8.63 | 8.28 | 8.60 | 8.60 | 2,264,000 |
| Apr 09, 2024 | 7.88 | 8.55 | 7.83 | 8.51 | 8.51 | 1,817,300 |
| Apr 08, 2024 | 8.03 | 8.23 | 7.79 | 7.87 | 7.87 | 1,738,600 |
| Apr 05, 2024 | 8.48 | 8.51 | 7.80 | 7.95 | 7.95 | 2,584,400 |
| Apr 04, 2024 | 8.70 | 8.92 | 8.44 | 8.52 | 8.52 | 3,340,100 |
| Apr 03, 2024 | 8.50 | 8.77 | 8.40 | 8.61 | 8.61 | 5,353,100 |
| Apr 02, 2024 | 8.41 | 8.71 | 8.27 | 8.51 | 8.51 | 2,809,400 |
| Apr 01, 2024 | 8.68 | 8.73 | 8.43 | 8.60 | 8.60 | 1,847,200 |
| Mar 28, 2024 | 8.64 | 8.77 | 8.49 | 8.67 | 8.67 | 2,496,400 |
| Mar 27, 2024 | 8.41 | 8.63 | 8.26 | 8.58 | 8.58 | 1,855,900 |
| Mar 26, 2024 | 8.71 | 8.74 | 8.24 | 8.34 | 8.34 | 1,801,100 |
| Mar 25, 2024 | 8.70 | 8.87 | 8.43 | 8.49 | 8.49 | 2,080,400 |
| Mar 22, 2024 | 8.25 | 8.81 | 7.98 | 8.76 | 8.76 | 3,569,800 |
| Mar 21, 2024 | 8.20 | 8.30 | 7.85 | 8.16 | 8.16 | 5,755,700 |
| Mar 20, 2024 | 8.01 | 8.26 | 7.87 | 8.19 | 8.19 | 2,143,800 |
| Mar 19, 2024 | 7.85 | 8.27 | 7.79 | 8.02 | 8.02 | 1,590,600 |
| Mar 18, 2024 | 7.79 | 8.31 | 7.39 | 7.96 | 7.96 | 3,552,500 |
| Mar 15, 2024 | 7.28 | 7.78 | 7.09 | 7.70 | 7.70 | 6,787,200 |
| Mar 14, 2024 | 7.84 | 7.89 | 7.27 | 7.31 | 7.31 | 2,199,500 |
| Mar 13, 2024 | 7.74 | 8.15 | 7.71 | 7.90 | 7.90 | 1,644,600 |
| Mar 12, 2024 | 7.68 | 7.92 | 7.44 | 7.74 | 7.74 | 1,872,800 |
| Mar 11, 2024 | 7.71 | 7.90 | 7.53 | 7.75 | 7.75 | 2,201,300 |
| Mar 08, 2024 | 7.30 | 7.80 | 7.28 | 7.67 | 7.67 | 2,303,100 |
| Mar 07, 2024 | 7.27 | 7.34 | 6.96 | 7.19 | 7.19 | 1,950,400 |
| Mar 06, 2024 | 7.11 | 7.51 | 7.02 | 7.28 | 7.28 | 1,952,000 |
| Mar 05, 2024 | 7.51 | 7.68 | 7.09 | 7.11 | 7.11 | 2,212,700 |
| Mar 04, 2024 | 7.57 | 7.72 | 7.27 | 7.61 | 7.61 | 1,736,300 |
| Mar 01, 2024 | 7.74 | 7.89 | 7.55 | 7.59 | 7.59 | 1,924,900 |
| Feb 29, 2024 | 8.11 | 8.32 | 7.66 | 7.73 | 7.73 | 2,595,000 |
| Feb 28, 2024 | 8.21 | 8.41 | 7.88 | 8.02 | 8.02 | 2,216,100 |
| Feb 27, 2024 | 8.08 | 8.41 | 7.78 | 8.26 | 8.26 | 4,031,800 |
| Feb 26, 2024 | 8.30 | 8.84 | 7.81 | 8.03 | 8.03 | 4,848,900 |
| Feb 23, 2024 | 6.95 | 8.62 | 6.77 | 8.36 | 8.36 | 25,865,200 |
| Feb 22, 2024 | 5.22 | 5.24 | 5.05 | 5.11 | 5.11 | 2,825,500 |
| Feb 21, 2024 | 5.26 | 5.36 | 5.15 | 5.26 | 5.26 | 2,422,500 |
| Feb 20, 2024 | 5.26 | 5.39 | 5.16 | 5.32 | 5.32 | 2,455,900 |
| Feb 16, 2024 | 5.40 | 5.48 | 5.25 | 5.31 | 5.31 | 2,768,600 |
| Feb 15, 2024 | 5.17 | 5.75 | 5.17 | 5.48 | 5.48 | 4,431,600 |
| Feb 14, 2024 | 5.21 | 5.32 | 5.11 | 5.15 | 5.15 | 2,370,300 |
| Feb 13, 2024 | 5.34 | 5.43 | 5.06 | 5.14 | 5.14 | 3,307,300 |
| Feb 12, 2024 | 5.49 | 5.74 | 5.46 | 5.50 | 5.50 | 2,658,100 |
| Feb 09, 2024 | 5.48 | 5.72 | 5.37 | 5.52 | 5.52 | 2,124,100 |
| Feb 08, 2024 | 5.42 | 5.50 | 5.26 | 5.46 | 5.46 | 1,560,000 |
| Feb 07, 2024 | 5.54 | 5.59 | 5.39 | 5.46 | 5.46 | 987,400 |
| Feb 06, 2024 | 5.21 | 5.63 | 5.14 | 5.54 | 5.54 | 1,392,600 |
| Feb 05, 2024 | 5.20 | 5.44 | 5.13 | 5.27 | 5.27 | 2,470,000 |
| Feb 02, 2024 | 5.30 | 5.32 | 5.14 | 5.24 | 5.24 | 1,804,200 |
| Feb 01, 2024 | 5.84 | 5.93 | 5.30 | 5.38 | 5.38 | 2,927,800 |
| Jan 31, 2024 | 5.95 | 6.00 | 5.68 | 5.80 | 5.80 | 2,287,600 |
| Jan 30, 2024 | 6.27 | 6.40 | 5.90 | 5.94 | 5.94 | 2,210,600 |
| Jan 29, 2024 | 6.45 | 6.54 | 6.19 | 6.43 | 6.43 | 1,666,000 |
| Jan 26, 2024 | 6.24 | 6.78 | 6.24 | 6.47 | 6.47 | 2,977,800 |
| Jan 25, 2024 | 6.21 | 6.27 | 6.03 | 6.15 | 6.15 | 964,800 |
| Jan 24, 2024 | 6.38 | 6.41 | 6.07 | 6.12 | 6.12 | 1,322,000 |
| Jan 23, 2024 | 6.44 | 6.59 | 6.29 | 6.30 | 6.30 | 1,228,300 |
| Jan 22, 2024 | 6.27 | 6.49 | 6.26 | 6.39 | 6.39 | 1,417,500 |
| Jan 19, 2024 | 6.28 | 6.31 | 6.09 | 6.25 | 6.25 | 978,200 |
| Jan 18, 2024 | 6.24 | 6.32 | 6.16 | 6.28 | 6.28 | 829,800 |
| Jan 17, 2024 | 6.32 | 6.41 | 6.18 | 6.22 | 6.22 | 1,254,400 |
| Jan 16, 2024 | 6.45 | 6.50 | 6.28 | 6.43 | 6.43 | 1,291,200 |
| Jan 12, 2024 | 6.61 | 6.86 | 6.50 | 6.51 | 6.51 | 1,753,900 |
| Jan 11, 2024 | 6.73 | 6.81 | 6.37 | 6.57 | 6.57 | 1,727,900 |
| Jan 10, 2024 | 6.64 | 6.90 | 6.50 | 6.80 | 6.80 | 2,099,400 |
| Jan 09, 2024 | 6.80 | 7.20 | 6.62 | 6.66 | 6.66 | 2,538,600 |
| Jan 08, 2024 | 6.42 | 6.93 | 6.30 | 6.87 | 6.87 | 1,835,000 |
| Jan 05, 2024 | 6.27 | 6.57 | 6.17 | 6.54 | 6.54 | 2,765,700 |
| Jan 04, 2024 | 6.28 | 6.39 | 6.16 | 6.33 | 6.33 | 2,660,200 |
| Jan 03, 2024 | 6.68 | 6.68 | 6.32 | 6.34 | 6.34 | 1,871,400 |
| Jan 02, 2024 | 6.54 | 7.10 | 6.48 | 6.74 | 6.74 | 2,377,500 |
| Dec 29, 2023 | 6.70 | 6.72 | 6.51 | 6.55 | 6.55 | 1,522,700 |
| Dec 28, 2023 | 6.63 | 6.80 | 6.61 | 6.72 | 6.72 | 2,016,200 |
| Dec 27, 2023 | 6.70 | 6.83 | 6.57 | 6.66 | 6.66 | 1,290,800 |
| Dec 26, 2023 | 6.61 | 6.69 | 6.49 | 6.64 | 6.64 | 885,000 |
| Dec 22, 2023 | 6.72 | 6.78 | 6.55 | 6.61 | 6.61 | 1,138,600 |
| Dec 21, 2023 | 6.44 | 6.91 | 6.44 | 6.68 | 6.68 | 2,113,100 |
| Dec 20, 2023 | 6.58 | 6.66 | 6.37 | 6.37 | 6.37 | 2,044,900 |
| Dec 19, 2023 | 6.28 | 6.65 | 6.28 | 6.58 | 6.58 | 2,047,200 |
| Dec 18, 2023 | 6.19 | 6.29 | 6.07 | 6.23 | 6.23 | 1,590,700 |
| Dec 15, 2023 | 6.26 | 6.43 | 6.21 | 6.23 | 6.23 | 3,085,100 |
| Dec 14, 2023 | 6.03 | 6.58 | 6.03 | 6.24 | 6.24 | 2,946,100 |
| Dec 13, 2023 | 5.58 | 5.96 | 5.38 | 5.93 | 5.93 | 2,491,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.