Maravai LifeSciences Holdings, Inc. (MRVI)
NASDAQ: MRVI · Real-Time Price · USD
3.630
+0.080 (2.25%)
At close: Mar 9, 2026, 4:00 PM EDT
3.570
-0.060 (-1.65%)
After-hours: Mar 9, 2026, 4:20 PM EDT
MRVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.50 | 3.84 | 3.49 | 3.63 | - | 2.25% | 2,811,632 |
| Mar 6, 2026 | 3.54 | 3.67 | 3.52 | 3.55 | 3.55 | -3.53% | 1,267,568 |
| Mar 5, 2026 | 3.73 | 3.85 | 3.60 | 3.68 | 3.68 | -3.66% | 877,445 |
| Mar 4, 2026 | 3.72 | 3.91 | 3.66 | 3.82 | 3.82 | 3.52% | 1,173,423 |
| Mar 3, 2026 | 3.50 | 3.72 | 3.45 | 3.69 | 3.69 | 2.22% | 1,306,141 |
| Mar 2, 2026 | 3.51 | 3.62 | 3.42 | 3.61 | 3.61 | 1.40% | 1,236,234 |
| Feb 27, 2026 | 3.53 | 3.61 | 3.50 | 3.56 | 3.56 | - | 1,371,410 |
| Feb 26, 2026 | 3.58 | 3.81 | 3.48 | 3.56 | 3.56 | 9.20% | 3,844,809 |
| Feb 25, 2026 | 3.15 | 3.26 | 3.12 | 3.26 | 3.26 | 4.49% | 703,379 |
| Feb 24, 2026 | 3.05 | 3.15 | 3.05 | 3.12 | 3.12 | 1.96% | 558,355 |
| Feb 23, 2026 | 3.06 | 3.12 | 3.02 | 3.06 | 3.06 | -1.29% | 968,875 |
| Feb 20, 2026 | 3.07 | 3.15 | 3.01 | 3.10 | 3.10 | 0.65% | 649,139 |
| Feb 19, 2026 | 2.95 | 3.13 | 2.88 | 3.08 | 3.08 | 3.36% | 1,173,154 |
| Feb 18, 2026 | 2.97 | 3.01 | 2.91 | 2.98 | 2.98 | 1.71% | 791,987 |
| Feb 17, 2026 | 2.97 | 3.02 | 2.92 | 2.93 | 2.93 | -1.01% | 811,935 |
| Feb 13, 2026 | 3.02 | 3.09 | 2.92 | 2.96 | 2.96 | -1.99% | 1,387,546 |
| Feb 12, 2026 | 3.12 | 3.17 | 2.97 | 3.02 | 3.02 | -3.21% | 1,052,087 |
| Feb 11, 2026 | 3.10 | 3.15 | 3.03 | 3.12 | 3.12 | - | 1,037,771 |
| Feb 10, 2026 | 3.11 | 3.21 | 3.09 | 3.12 | 3.12 | 0.32% | 714,343 |
| Feb 9, 2026 | 3.14 | 3.16 | 3.06 | 3.11 | 3.11 | -0.96% | 962,646 |
| Feb 6, 2026 | 3.17 | 3.21 | 3.07 | 3.14 | 3.14 | 1.62% | 1,127,178 |
| Feb 5, 2026 | 3.21 | 3.26 | 3.08 | 3.09 | 3.09 | -5.50% | 1,725,560 |
| Feb 4, 2026 | 3.25 | 3.30 | 3.17 | 3.27 | 3.27 | 0.31% | 1,255,330 |
| Feb 3, 2026 | 3.38 | 3.51 | 3.22 | 3.26 | 3.26 | -3.26% | 962,811 |
| Feb 2, 2026 | 3.35 | 3.49 | 3.35 | 3.37 | 3.37 | 0.30% | 742,289 |
| Jan 30, 2026 | 3.38 | 3.47 | 3.30 | 3.36 | 3.36 | -2.04% | 1,450,878 |
| Jan 29, 2026 | 3.40 | 3.53 | 3.35 | 3.43 | 3.43 | 0.29% | 987,765 |
| Jan 28, 2026 | 3.80 | 3.80 | 3.37 | 3.42 | 3.42 | -10.00% | 1,060,859 |
| Jan 27, 2026 | 3.69 | 3.81 | 3.69 | 3.80 | 3.80 | 2.70% | 467,697 |
| Jan 26, 2026 | 3.72 | 3.74 | 3.66 | 3.70 | 3.70 | -0.27% | 705,413 |
| Jan 23, 2026 | 3.80 | 3.86 | 3.67 | 3.71 | 3.71 | -3.13% | 666,464 |
| Jan 22, 2026 | 3.84 | 3.99 | 3.81 | 3.83 | 3.83 | - | 1,367,344 |
| Jan 21, 2026 | 3.77 | 3.86 | 3.66 | 3.83 | 3.83 | 2.13% | 956,192 |
| Jan 20, 2026 | 3.83 | 3.84 | 3.72 | 3.75 | 3.75 | -4.34% | 1,183,469 |
| Jan 16, 2026 | 3.74 | 4.00 | 3.73 | 3.92 | 3.92 | 6.23% | 1,499,693 |
| Jan 15, 2026 | 3.97 | 4.02 | 3.65 | 3.69 | 3.69 | -6.35% | 1,760,200 |
| Jan 14, 2026 | 3.97 | 4.04 | 3.91 | 3.94 | 3.94 | -1.99% | 760,175 |
| Jan 13, 2026 | 3.99 | 4.11 | 3.81 | 4.02 | 4.02 | 2.03% | 1,424,528 |
| Jan 12, 2026 | 3.94 | 4.07 | 3.90 | 3.94 | 3.94 | 0.25% | 1,356,929 |
| Jan 9, 2026 | 3.89 | 3.96 | 3.85 | 3.93 | 3.93 | 2.08% | 1,001,191 |
| Jan 8, 2026 | 3.84 | 3.89 | 3.79 | 3.85 | 3.85 | -0.26% | 805,389 |
| Jan 7, 2026 | 3.89 | 3.93 | 3.80 | 3.86 | 3.86 | -0.52% | 1,015,132 |
| Jan 6, 2026 | 3.82 | 4.02 | 3.78 | 3.88 | 3.88 | 2.37% | 1,867,479 |
| Jan 5, 2026 | 3.41 | 3.81 | 3.38 | 3.79 | 3.79 | 11.47% | 1,623,489 |
| Jan 2, 2026 | 3.27 | 3.44 | 3.27 | 3.40 | 3.40 | 4.62% | 691,547 |
| Dec 31, 2025 | 3.25 | 3.29 | 3.19 | 3.25 | 3.25 | -0.61% | 1,372,327 |
| Dec 30, 2025 | 3.32 | 3.37 | 3.22 | 3.27 | 3.27 | -1.80% | 1,159,784 |
| Dec 29, 2025 | 3.26 | 3.37 | 3.22 | 3.33 | 3.33 | 1.83% | 990,849 |
| Dec 26, 2025 | 3.29 | 3.32 | 3.21 | 3.27 | 3.27 | -0.91% | 1,760,072 |
| Dec 24, 2025 | 3.30 | 3.34 | 3.25 | 3.30 | 3.30 | 0.30% | 388,450 |
| Dec 23, 2025 | 3.49 | 3.49 | 3.27 | 3.29 | 3.29 | -6.00% | 1,294,486 |
| Dec 22, 2025 | 3.43 | 3.59 | 3.38 | 3.50 | 3.50 | 2.04% | 1,026,053 |
| Dec 19, 2025 | 3.49 | 3.56 | 3.40 | 3.43 | 3.43 | -2.56% | 1,228,245 |
| Dec 18, 2025 | 3.51 | 3.60 | 3.48 | 3.52 | 3.52 | 1.73% | 1,073,810 |
| Dec 17, 2025 | 3.59 | 3.69 | 3.44 | 3.46 | 3.46 | -3.62% | 1,667,877 |
| Dec 16, 2025 | 3.63 | 3.74 | 3.56 | 3.59 | 3.59 | -2.18% | 1,020,600 |
| Dec 15, 2025 | 3.64 | 3.72 | 3.58 | 3.67 | 3.67 | 1.94% | 1,102,603 |
| Dec 12, 2025 | 3.72 | 3.74 | 3.50 | 3.60 | 3.60 | -2.96% | 1,614,729 |
| Dec 11, 2025 | 3.74 | 3.76 | 3.60 | 3.71 | 3.71 | -0.54% | 1,249,654 |
| Dec 10, 2025 | 3.91 | 3.95 | 3.69 | 3.73 | 3.73 | 1.08% | 2,863,532 |
| Dec 9, 2025 | 3.60 | 3.79 | 3.60 | 3.69 | 3.69 | 2.22% | 1,215,944 |
| Dec 8, 2025 | 3.74 | 3.80 | 3.61 | 3.61 | 3.61 | -2.43% | 1,314,916 |
| Dec 5, 2025 | 3.72 | 3.75 | 3.67 | 3.70 | 3.70 | - | 920,546 |
| Dec 4, 2025 | 3.48 | 3.76 | 3.47 | 3.70 | 3.70 | 5.41% | 1,728,288 |
| Dec 3, 2025 | 3.46 | 3.52 | 3.43 | 3.51 | 3.51 | 2.03% | 655,385 |
| Dec 2, 2025 | 3.38 | 3.50 | 3.38 | 3.44 | 3.44 | 1.78% | 704,050 |
| Dec 1, 2025 | 3.56 | 3.57 | 3.32 | 3.38 | 3.38 | -6.63% | 1,584,005 |
| Nov 28, 2025 | 3.67 | 3.72 | 3.59 | 3.62 | 3.62 | -0.55% | 428,657 |
| Nov 26, 2025 | 3.74 | 3.78 | 3.62 | 3.64 | 3.64 | -3.19% | 885,235 |
| Nov 25, 2025 | 3.70 | 3.78 | 3.62 | 3.76 | 3.76 | 2.17% | 1,187,973 |
| Nov 24, 2025 | 3.74 | 3.80 | 3.61 | 3.68 | 3.68 | -1.87% | 1,197,540 |
| Nov 21, 2025 | 3.43 | 3.80 | 3.37 | 3.75 | 3.75 | 9.65% | 2,460,596 |
| Nov 20, 2025 | 3.55 | 3.66 | 3.41 | 3.42 | 3.42 | -2.29% | 2,175,914 |
| Nov 19, 2025 | 3.61 | 3.70 | 3.49 | 3.50 | 3.50 | -3.31% | 877,249 |
| Nov 18, 2025 | 3.62 | 3.76 | 3.42 | 3.62 | 3.62 | 8.38% | 3,162,145 |
| Nov 17, 2025 | 3.59 | 3.65 | 3.30 | 3.34 | 3.34 | -8.24% | 1,094,375 |
| Nov 14, 2025 | 3.45 | 3.66 | 3.38 | 3.64 | 3.64 | 12.00% | 2,028,560 |
| Nov 13, 2025 | 3.22 | 3.29 | 3.22 | 3.25 | 3.25 | - | 1,490,471 |
| Nov 12, 2025 | 3.21 | 3.33 | 3.17 | 3.25 | 3.25 | - | 1,049,969 |
| Nov 11, 2025 | 3.11 | 3.29 | 3.03 | 3.25 | 3.25 | 4.84% | 1,477,639 |
| Nov 10, 2025 | 2.92 | 3.19 | 2.80 | 3.10 | 3.10 | 8.01% | 957,629 |
| Nov 7, 2025 | 2.55 | 2.91 | 2.55 | 2.87 | 2.87 | -0.69% | 1,363,678 |
| Nov 6, 2025 | 2.87 | 2.95 | 2.81 | 2.89 | 2.89 | 0.70% | 999,305 |
| Nov 5, 2025 | 2.88 | 2.94 | 2.73 | 2.87 | 2.87 | - | 3,610,231 |
| Nov 4, 2025 | 2.89 | 2.96 | 2.86 | 2.87 | 2.87 | -2.38% | 1,594,649 |
| Nov 3, 2025 | 3.14 | 3.17 | 2.91 | 2.94 | 2.94 | -6.37% | 1,504,256 |
| Oct 31, 2025 | 3.14 | 3.22 | 3.06 | 3.14 | 3.14 | - | 1,748,992 |
| Oct 30, 2025 | 3.04 | 3.18 | 3.01 | 3.14 | 3.14 | 2.28% | 2,117,315 |
| Oct 29, 2025 | 3.20 | 3.28 | 3.06 | 3.07 | 3.07 | -4.95% | 1,506,535 |
| Oct 28, 2025 | 3.31 | 3.40 | 3.18 | 3.23 | 3.23 | -3.29% | 1,169,656 |
| Oct 27, 2025 | 3.41 | 3.50 | 3.25 | 3.34 | 3.34 | -2.05% | 1,424,303 |
| Oct 24, 2025 | 3.50 | 3.54 | 3.37 | 3.41 | 3.41 | -2.01% | 985,960 |
| Oct 23, 2025 | 3.43 | 3.55 | 3.41 | 3.48 | 3.48 | 2.05% | 672,631 |
| Oct 22, 2025 | 3.38 | 3.45 | 3.32 | 3.41 | 3.41 | 1.19% | 788,799 |
| Oct 21, 2025 | 3.52 | 3.62 | 3.34 | 3.37 | 3.37 | -4.26% | 1,260,007 |
| Oct 20, 2025 | 3.35 | 3.57 | 3.30 | 3.52 | 3.52 | 6.67% | 1,323,327 |
| Oct 17, 2025 | 3.45 | 3.52 | 3.30 | 3.30 | 3.30 | -5.44% | 1,048,776 |
| Oct 16, 2025 | 3.40 | 3.65 | 3.39 | 3.49 | 3.49 | 3.56% | 2,064,577 |
| Oct 15, 2025 | 3.23 | 3.38 | 3.23 | 3.37 | 3.37 | 4.33% | 1,333,709 |
| Oct 14, 2025 | 3.21 | 3.33 | 3.20 | 3.23 | 3.23 | -2.12% | 1,293,051 |