Maravai LifeSciences Holdings, Inc. (MRVI)
NASDAQ: MRVI · Real-Time Price · USD
3.700
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
3.606
-0.095 (-2.55%)
After-hours: Dec 5, 2025, 5:58 PM EST
MRVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.72 | 3.75 | 3.67 | 3.70 | 3.70 | - | 920,421 |
| Dec 4, 2025 | 3.48 | 3.76 | 3.47 | 3.70 | 3.70 | 5.41% | 1,727,277 |
| Dec 3, 2025 | 3.46 | 3.52 | 3.43 | 3.51 | 3.51 | 2.03% | 655,384 |
| 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% | 428,655 |
| Nov 26, 2025 | 3.74 | 3.78 | 3.62 | 3.64 | 3.64 | -3.19% | 773,262 |
| Nov 25, 2025 | 3.70 | 3.78 | 3.62 | 3.76 | 3.76 | 2.17% | 1,187,833 |
| Nov 24, 2025 | 3.74 | 3.80 | 3.61 | 3.68 | 3.68 | -1.87% | 1,196,973 |
| Nov 21, 2025 | 3.43 | 3.80 | 3.37 | 3.75 | 3.75 | 9.65% | 2,457,161 |
| Nov 20, 2025 | 3.55 | 3.66 | 3.41 | 3.42 | 3.42 | -2.29% | 2,175,693 |
| 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 |
| Oct 13, 2025 | 3.25 | 3.46 | 3.24 | 3.30 | 3.30 | 3.45% | 1,787,080 |
| Oct 10, 2025 | 3.32 | 3.37 | 3.14 | 3.19 | 3.19 | -3.33% | 4,996,270 |
| Oct 9, 2025 | 3.36 | 3.41 | 3.29 | 3.30 | 3.30 | -0.90% | 1,851,642 |
| Oct 8, 2025 | 3.35 | 3.41 | 3.26 | 3.33 | 3.33 | 0.60% | 1,731,532 |
| Oct 7, 2025 | 3.13 | 3.40 | 3.12 | 3.31 | 3.31 | 6.09% | 3,144,158 |
| Oct 6, 2025 | 3.12 | 3.16 | 2.98 | 3.12 | 3.12 | 0.97% | 1,521,236 |
| Oct 3, 2025 | 2.99 | 3.30 | 2.94 | 3.09 | 3.09 | 4.04% | 1,834,928 |
| Oct 2, 2025 | 3.15 | 3.21 | 2.96 | 2.97 | 2.97 | -5.41% | 1,552,611 |
| Oct 1, 2025 | 2.84 | 3.23 | 2.84 | 3.14 | 3.14 | 9.41% | 1,698,293 |
| Sep 30, 2025 | 2.83 | 2.88 | 2.78 | 2.87 | 2.87 | 1.41% | 1,038,980 |
| Sep 29, 2025 | 2.83 | 2.87 | 2.74 | 2.83 | 2.83 | 0.35% | 929,593 |
| Sep 26, 2025 | 2.71 | 2.84 | 2.64 | 2.82 | 2.82 | 4.83% | 973,433 |
| Sep 25, 2025 | 2.69 | 2.75 | 2.64 | 2.69 | 2.69 | -1.10% | 990,647 |
| Sep 24, 2025 | 2.74 | 2.79 | 2.59 | 2.72 | 2.72 | -0.73% | 880,550 |
| Sep 23, 2025 | 2.78 | 2.84 | 2.72 | 2.74 | 2.74 | -0.36% | 1,359,298 |
| Sep 22, 2025 | 2.72 | 2.80 | 2.66 | 2.75 | 2.75 | 1.85% | 1,165,654 |
| Sep 19, 2025 | 2.88 | 2.91 | 2.69 | 2.70 | 2.70 | -6.25% | 3,640,816 |
| Sep 18, 2025 | 2.83 | 2.93 | 2.80 | 2.88 | 2.88 | 2.49% | 1,337,276 |
| Sep 17, 2025 | 2.91 | 2.98 | 2.79 | 2.81 | 2.81 | -2.77% | 1,610,299 |
| Sep 16, 2025 | 2.73 | 2.93 | 2.71 | 2.89 | 2.89 | 6.25% | 1,116,439 |
| Sep 15, 2025 | 2.66 | 2.75 | 2.61 | 2.72 | 2.72 | 1.87% | 898,863 |
| Sep 12, 2025 | 2.78 | 2.80 | 2.64 | 2.67 | 2.67 | -4.30% | 1,202,910 |
| Sep 11, 2025 | 2.60 | 2.80 | 2.60 | 2.79 | 2.79 | 7.31% | 982,904 |
| Sep 10, 2025 | 2.64 | 2.76 | 2.57 | 2.60 | 2.60 | -2.26% | 1,228,583 |
| Sep 9, 2025 | 2.43 | 2.72 | 2.42 | 2.66 | 2.66 | 9.02% | 1,712,226 |
| Sep 8, 2025 | 2.57 | 2.58 | 2.42 | 2.44 | 2.44 | -2.79% | 1,020,792 |
| Sep 5, 2025 | 2.38 | 2.58 | 2.37 | 2.51 | 2.51 | 6.36% | 1,148,449 |
| Sep 4, 2025 | 2.36 | 2.38 | 2.30 | 2.36 | 2.36 | - | 529,555 |
| Sep 3, 2025 | 2.34 | 2.39 | 2.30 | 2.36 | 2.36 | -0.42% | 624,128 |
| Sep 2, 2025 | 2.39 | 2.45 | 2.29 | 2.37 | 2.37 | -2.07% | 1,132,533 |
| Aug 29, 2025 | 2.38 | 2.45 | 2.35 | 2.42 | 2.42 | 1.68% | 730,976 |
| Aug 28, 2025 | 2.36 | 2.39 | 2.31 | 2.38 | 2.38 | 2.15% | 727,262 |
| Aug 27, 2025 | 2.42 | 2.47 | 2.28 | 2.33 | 2.33 | -3.72% | 1,043,038 |
| Aug 26, 2025 | 2.40 | 2.45 | 2.37 | 2.42 | 2.42 | 0.83% | 626,568 |
| Aug 25, 2025 | 2.45 | 2.45 | 2.35 | 2.40 | 2.40 | -2.04% | 863,663 |
| Aug 22, 2025 | 2.40 | 2.51 | 2.38 | 2.45 | 2.45 | 2.51% | 895,661 |
| Aug 21, 2025 | 2.43 | 2.46 | 2.35 | 2.39 | 2.39 | -2.85% | 688,595 |
| Aug 20, 2025 | 2.49 | 2.56 | 2.40 | 2.46 | 2.46 | -1.99% | 1,094,487 |
| Aug 19, 2025 | 2.57 | 2.59 | 2.48 | 2.51 | 2.51 | -2.33% | 819,523 |
| Aug 18, 2025 | 2.62 | 2.71 | 2.54 | 2.57 | 2.57 | -1.53% | 1,296,925 |
| 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% | 1,568,598 |
| 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 | 8.64% | 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 | -13.03% | 2,223,151 |
| 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% | 1,728,391 |
| 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% | 998,850 |
| 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% | 886,563 |
| 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 | 2.39 | 2.53 | 2.53 | 6.30% | 1,281,519 |
| Jul 21, 2025 | 2.43 | 2.50 | 2.35 | 2.38 | 2.38 | -2.06% | 2,062,488 |
| Jul 18, 2025 | 2.54 | 2.54 | 2.37 | 2.43 | 2.43 | -3.19% | 2,027,667 |
| Jul 17, 2025 | 2.53 | 2.60 | 2.45 | 2.51 | 2.51 | -0.40% | 1,218,858 |