Maravai Lifesciences Holdings Inc (MRVI) Historical Stock Data
4.96 ↑0.14 (2.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRVI is down -0.52% a day on average. There have been 15 days where Maravai Lifesciences Holdings Inc closed green and 15 days where MRVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 4.85 | 4.96 | ↑$0.11 (2.27%) | 4.75 | 5.04 | 1.24M |
| 2024-11-20 | 4.74 | 4.82 | ↑$0.08 (1.69%) | 4.62 | 5.06 | 1.64M |
| 2024-11-19 | 4.43 | 4.63 | ↑$0.20 (4.51%) | 4.40 | 4.72 | 1.72M |
| 2024-11-18 | 4.65 | 4.55 | ↓$0.10 (-2.15%) | 4.28 | 4.65 | 3.43M |
| 2024-11-15 | 5.35 | 4.42 | ↓$0.93 (-17.38%) | 4.39 | 5.37 | 4.08M |
| 2024-11-14 | 5.50 | 5.20 | ↓$0.30 (-5.45%) | 5.13 | 5.57 | 2.29M |
| 2024-11-13 | 6.32 | 5.63 | ↓$0.69 (-10.92%) | 5.62 | 6.34 | 2.18M |
| 2024-11-12 | 5.70 | 5.70 | ↑$0.00 (0.00%) | 5.51 | 5.88 | 2.89M |
| 2024-11-11 | 5.35 | 5.78 | ↑$0.43 (8.04%) | 5.31 | 5.85 | 5.57M |
| 2024-11-08 | 4.75 | 5.08 | ↑$0.33 (6.84%) | 4.71 | 5.15 | 11.40M |
| 2024-11-07 | 8.09 | 7.84 | ↓$0.25 (-3.09%) | 7.75 | 8.14 | 2.61M |
| 2024-11-06 | 8.17 | 8.03 | ↓$0.14 (-1.71%) | 7.76 | 8.29 | 1.30M |
| 2024-11-05 | 7.62 | 7.85 | ↑$0.23 (3.02%) | 7.61 | 7.93 | 1.79M |
| 2024-11-04 | 7.46 | 7.77 | ↑$0.31 (4.16%) | 7.41 | 7.86 | 1.37M |
| 2024-11-01 | 7.49 | 7.46 | ↓$0.03 (-0.40%) | 7.31 | 7.63 | 0.97M |
| 2024-10-31 | 7.63 | 7.41 | ↓$0.22 (-2.88%) | 7.41 | 7.84 | 1.38M |
| 2024-10-30 | 7.08 | 7.63 | ↑$0.55 (7.77%) | 7.08 | 7.79 | 1.39M |
| 2024-10-29 | 7.21 | 7.11 | ↓$0.10 (-1.39%) | 7.11 | 7.35 | 0.95M |
| 2024-10-28 | 7.11 | 7.21 | ↑$0.10 (1.41%) | 6.87 | 7.24 | 1.77M |
| 2024-10-25 | 7.33 | 7.02 | ↓$0.31 (-4.23%) | 6.92 | 7.41 | 1.53M |
| 2024-10-24 | 7.37 | 7.13 | ↓$0.24 (-3.26%) | 7.11 | 7.53 | 1.46M |
| 2024-10-23 | 7.84 | 7.37 | ↓$0.47 (-5.99%) | 7.35 | 7.96 | 2.15M |
| 2024-10-22 | 8.48 | 7.88 | ↓$0.60 (-7.08%) | 7.81 | 8.54 | 1.68M |
| 2024-10-21 | 8.35 | 8.50 | ↑$0.15 (1.80%) | 8.17 | 8.52 | 1M |
| 2024-10-18 | 8.17 | 8.35 | ↑$0.18 (2.20%) | 8.06 | 8.42 | 880.26K |
| 2024-10-17 | 8.22 | 8.11 | ↓$0.11 (-1.34%) | 8.07 | 8.37 | 814.39K |
| 2024-10-16 | 8.31 | 8.27 | ↓$0.04 (-0.48%) | 8.13 | 8.32 | 0.99M |
| 2024-10-15 | 8.26 | 8.29 | ↑$0.03 (0.36%) | 7.96 | 8.52 | 1.36M |
| 2024-10-14 | 7.99 | 8.26 | ↑$0.27 (3.38%) | 7.79 | 8.28 | 1.61M |
| 2024-10-11 | 7.64 | 8.01 | ↑$0.37 (4.84%) | 7.61 | 8.03 | 1.06M |
Create an account or log in to view more rows.
$MRVI has just been halted from trading due to volatility.
$MRVI I actually want the market pullback 5% is pretty crazy how this market keep going and going
$MRVI News?
$MRVI Green by EOD guarentee
$MRVI News Plz.....
$MRVI i'm out of slaps for the day
$MRVI diversified
$MRVI I bought the dip
$MRVI called it
$MRVI has just been halted from trading due to volatility.