Maravai LifeSciences Holdings, Inc. - Class A common stock (MRVI)
2.1000
-0.1100 (-4.98%)
NASDAQ · Last Trade: Apr 3rd, 6:20 PM EDT
Historical Prices For Maravai LifeSciences Holdings, Inc. - Class A common stock (MRVI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.16 | 2.26 | 2.11 | 2.21 | 5,184,880 | 2.21 |
| 4/01/2025 | 2.22 | 2.25 | 2.08 | 2.16 | 2,863,732 | 2.16 |
| 3/31/2025 | 2.27 | 2.34 | 2.19 | 2.21 | 3,083,778 | 2.21 |
| 3/28/2025 | 2.35 | 2.42 | 2.33 | 2.36 | 2,820,413 | 2.36 |
| 3/27/2025 | 2.36 | 2.42 | 2.30 | 2.35 | 1,692,407 | 2.35 |
| 3/26/2025 | 2.31 | 2.43 | 2.26 | 2.37 | 2,611,930 | 2.37 |
| 3/25/2025 | 2.25 | 2.37 | 2.25 | 2.30 | 3,377,303 | 2.30 |
| 3/24/2025 | 2.31 | 2.47 | 2.19 | 2.24 | 4,730,996 | 2.24 |
| 3/21/2025 | 2.12 | 2.38 | 2.07 | 2.27 | 12,718,909 | 2.27 |
| 3/20/2025 | 2.41 | 2.49 | 2.33 | 2.40 | 2,845,344 | 2.40 |
| 3/19/2025 | 2.56 | 2.67 | 2.25 | 2.43 | 5,278,995 | 2.43 |
| 3/18/2025 | 2.68 | 2.71 | 2.46 | 2.58 | 4,184,972 | 2.58 |
| 3/17/2025 | 2.52 | 2.64 | 2.48 | 2.64 | 2,511,883 | 2.64 |
| 3/14/2025 | 2.38 | 2.54 | 2.37 | 2.45 | 2,747,352 | 2.45 |
| 3/13/2025 | 2.58 | 2.62 | 2.41 | 2.42 | 2,800,430 | 2.42 |
| 3/12/2025 | 2.64 | 2.68 | 2.60 | 2.61 | 2,408,835 | 2.61 |
| 3/11/2025 | 2.86 | 3.03 | 2.60 | 2.64 | 2,716,121 | 2.64 |
| 3/10/2025 | 2.90 | 2.95 | 2.79 | 2.86 | 1,944,800 | 2.86 |
| 3/07/2025 | 2.66 | 3.06 | 2.63 | 2.96 | 4,329,164 | 2.96 |
| 3/06/2025 | 2.79 | 2.87 | 2.65 | 2.67 | 3,914,349 | 2.67 |
| 3/05/2025 | 2.81 | 2.87 | 2.73 | 2.81 | 7,121,512 | 2.81 |
| 3/04/2025 | 2.95 | 2.97 | 2.80 | 2.84 | 4,634,224 | 2.84 |
| 3/03/2025 | 3.20 | 3.23 | 3.00 | 3.02 | 4,243,917 | 3.02 |
| 2/28/2025 | 3.00 | 3.30 | 2.97 | 3.22 | 2,898,929 | 3.22 |
| 2/27/2025 | 3.30 | 3.33 | 3.04 | 3.05 | 2,955,154 | 3.05 |
| 2/26/2025 | 3.06 | 3.33 | 2.97 | 3.25 | 4,996,868 | 3.25 |
| 2/25/2025 | 3.40 | 3.56 | 2.93 | 3.14 | 22,681,033 | 3.14 |
| 2/24/2025 | 4.19 | 4.21 | 3.91 | 4.01 | 3,331,020 | 4.01 |
| 2/21/2025 | 4.05 | 4.30 | 3.93 | 4.11 | 5,467,594 | 4.11 |
| 2/20/2025 | 4.08 | 4.26 | 3.94 | 3.95 | 4,837,076 | 3.95 |
| 2/19/2025 | 4.10 | 4.22 | 4.04 | 4.08 | 2,291,549 | 4.08 |
| 2/18/2025 | 4.26 | 4.40 | 4.07 | 4.10 | 2,084,026 | 4.10 |
| 2/14/2025 | 4.16 | 4.35 | 4.10 | 4.20 | 1,584,334 | 4.20 |
| 2/13/2025 | 4.25 | 4.32 | 4.04 | 4.12 | 2,851,085 | 4.12 |
| 2/12/2025 | 4.16 | 4.37 | 4.05 | 4.26 | 3,576,559 | 4.26 |
| 2/11/2025 | 4.30 | 4.36 | 4.16 | 4.24 | 2,576,274 | 4.24 |
| 2/10/2025 | 4.72 | 4.77 | 4.24 | 4.30 | 2,664,089 | 4.30 |
| 2/07/2025 | 4.96 | 4.98 | 4.56 | 4.58 | 1,385,073 | 4.58 |
| 2/06/2025 | 4.99 | 5.03 | 4.83 | 4.95 | 1,035,388 | 4.95 |
| 2/05/2025 | 4.77 | 5.02 | 4.76 | 4.94 | 1,351,600 | 4.94 |
| 2/04/2025 | 4.97 | 5.10 | 4.76 | 4.77 | 1,794,189 | 4.77 |
| 2/03/2025 | 4.86 | 5.05 | 4.71 | 4.94 | 1,343,538 | 4.94 |
| 1/31/2025 | 5.03 | 5.19 | 4.91 | 4.93 | 1,413,966 | 4.93 |
| 1/30/2025 | 5.07 | 5.22 | 4.93 | 5.05 | 3,008,199 | 5.05 |
| 1/29/2025 | 5.45 | 5.82 | 4.97 | 5.03 | 3,654,867 | 5.03 |
| 1/28/2025 | 5.79 | 6.05 | 5.48 | 5.50 | 1,776,148 | 5.50 |
| 1/27/2025 | 5.69 | 5.80 | 5.51 | 5.61 | 1,146,861 | 5.61 |
| 1/24/2025 | 5.65 | 5.65 | 5.46 | 5.62 | 1,218,695 | 5.62 |
| 1/23/2025 | 5.27 | 5.67 | 5.07 | 5.63 | 1,670,963 | 5.63 |
| 1/22/2025 | 5.25 | 5.75 | 5.15 | 5.32 | 2,852,244 | 5.32 |
| 1/21/2025 | 4.82 | 5.25 | 4.64 | 5.23 | 1,946,472 | 5.23 |
| 1/17/2025 | 4.60 | 4.82 | 4.46 | 4.77 | 1,784,444 | 4.77 |
| 1/16/2025 | 4.52 | 4.58 | 4.38 | 4.57 | 1,823,022 | 4.57 |
| 1/15/2025 | 4.67 | 4.79 | 4.55 | 4.56 | 1,617,475 | 4.56 |
| 1/14/2025 | 4.94 | 5.02 | 4.51 | 4.54 | 2,291,113 | 4.54 |
| 1/13/2025 | 5.04 | 5.28 | 4.90 | 4.93 | 2,753,327 | 4.93 |
| 1/10/2025 | 5.93 | 5.96 | 4.63 | 4.85 | 6,571,172 | 4.85 |
| 1/08/2025 | 6.03 | 6.21 | 5.86 | 6.13 | 1,338,331 | 6.13 |
| 1/07/2025 | 5.95 | 6.14 | 5.82 | 6.05 | 1,757,189 | 6.05 |
| 1/06/2025 | 5.69 | 6.00 | 5.64 | 5.95 | 1,617,009 | 5.95 |