Maravai LifeSciences Holdings, Inc. (MRVI)
NASDAQ: MRVI · Real-Time Price · USD
3.560
-0.120 (-3.26%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MRVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.65 | 3.71 | 3.52 | 3.56 | 3.56 | -3.26% | 950,536 |
| Apr 27, 2026 | 3.54 | 3.69 | 3.50 | 3.68 | 3.68 | 3.66% | 1,598,037 |
| Apr 24, 2026 | 3.43 | 3.63 | 3.42 | 3.55 | 3.55 | 2.90% | 1,027,150 |
| Apr 23, 2026 | 3.66 | 3.66 | 3.30 | 3.45 | 3.45 | -6.50% | 1,898,956 |
| Apr 22, 2026 | 3.74 | 3.81 | 3.67 | 3.69 | 3.69 | 0.27% | 2,452,008 |
| Apr 21, 2026 | 3.63 | 3.74 | 3.55 | 3.68 | 3.68 | 1.94% | 2,505,814 |
| Apr 20, 2026 | 3.37 | 3.64 | 3.32 | 3.61 | 3.61 | 6.49% | 2,503,938 |
| Apr 17, 2026 | 3.50 | 3.54 | 3.34 | 3.39 | 3.39 | -0.59% | 2,734,787 |
| Apr 16, 2026 | 3.50 | 3.54 | 3.34 | 3.41 | 3.41 | -2.57% | 2,090,847 |
| Apr 15, 2026 | 3.30 | 3.50 | 3.26 | 3.50 | 3.50 | 6.71% | 1,740,801 |
| Apr 14, 2026 | 3.04 | 3.34 | 3.04 | 3.28 | 3.28 | 7.19% | 3,588,335 |
| Apr 13, 2026 | 3.06 | 3.11 | 3.03 | 3.06 | 3.06 | -0.33% | 1,923,189 |
| Apr 10, 2026 | 3.14 | 3.14 | 3.05 | 3.07 | 3.07 | -1.29% | 984,025 |
| Apr 9, 2026 | 3.08 | 3.16 | 3.02 | 3.11 | 3.11 | - | 1,461,028 |
| Apr 8, 2026 | 3.00 | 3.20 | 3.00 | 3.11 | 3.11 | 7.61% | 1,850,507 |
| Apr 7, 2026 | 2.92 | 2.94 | 2.82 | 2.89 | 2.89 | -2.03% | 2,054,145 |
| Apr 6, 2026 | 2.96 | 3.06 | 2.94 | 2.95 | 2.95 | - | 1,678,404 |
| Apr 2, 2026 | 2.82 | 2.98 | 2.80 | 2.95 | 2.95 | 2.79% | 1,751,630 |
| Apr 1, 2026 | 2.84 | 2.96 | 2.83 | 2.87 | 2.87 | 1.41% | 2,219,953 |
| Mar 31, 2026 | 2.96 | 2.99 | 2.80 | 2.83 | 2.83 | -1.74% | 2,123,806 |
| Mar 30, 2026 | 2.87 | 2.95 | 2.82 | 2.88 | 2.88 | 0.70% | 930,321 |
| Mar 27, 2026 | 3.06 | 3.08 | 2.85 | 2.86 | 2.86 | -7.44% | 2,412,373 |
| Mar 26, 2026 | 3.08 | 3.17 | 3.07 | 3.09 | 3.09 | -0.64% | 785,703 |
| Mar 25, 2026 | 3.12 | 3.20 | 3.04 | 3.11 | 3.11 | 0.97% | 1,292,159 |
| Mar 24, 2026 | 3.04 | 3.13 | 3.04 | 3.08 | 3.08 | 0.33% | 1,547,026 |
| Mar 23, 2026 | 3.07 | 3.13 | 2.98 | 3.07 | 3.07 | 3.02% | 3,484,911 |
| Mar 20, 2026 | 3.03 | 3.08 | 2.95 | 2.98 | 2.98 | -1.65% | 2,831,356 |
| Mar 19, 2026 | 3.00 | 3.12 | 3.00 | 3.03 | 3.03 | -0.66% | 1,571,834 |
| Mar 18, 2026 | 3.08 | 3.14 | 2.96 | 3.05 | 3.05 | -2.24% | 3,116,177 |
| Mar 17, 2026 | 3.16 | 3.29 | 3.09 | 3.12 | 3.12 | -0.95% | 996,944 |
| Mar 16, 2026 | 3.13 | 3.17 | 3.00 | 3.15 | 3.15 | 2.27% | 3,631,098 |
| Mar 13, 2026 | 3.30 | 3.37 | 3.05 | 3.08 | 3.08 | -6.38% | 1,713,848 |
| Mar 12, 2026 | 3.50 | 3.53 | 3.28 | 3.29 | 3.29 | -7.32% | 1,341,187 |
| Mar 11, 2026 | 3.46 | 3.56 | 3.45 | 3.55 | 3.55 | 1.43% | 1,181,885 |
| Mar 10, 2026 | 3.66 | 3.73 | 3.45 | 3.50 | 3.50 | -3.58% | 1,881,219 |
| Mar 9, 2026 | 3.50 | 3.84 | 3.49 | 3.63 | 3.63 | 2.25% | 3,031,014 |
| 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% | 902,930 |
| Mar 4, 2026 | 3.72 | 3.91 | 3.66 | 3.82 | 3.82 | 3.52% | 1,178,893 |
| Mar 3, 2026 | 3.50 | 3.72 | 3.45 | 3.69 | 3.69 | 2.22% | 1,313,904 |
| Mar 2, 2026 | 3.51 | 3.62 | 3.42 | 3.61 | 3.61 | 1.40% | 1,256,466 |
| 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 |