Maravai Lifesciences Holdings Inc (MRVI) Historical Stock Data
5.37 ↓0.06 (-1.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRVI is up 0.14% a day on average. There have been 17 days where Maravai Lifesciences Holdings Inc closed green and 13 days where MRVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.33 | 5.37 | ↑$0.04 (0.75%) | 5.32 | 5.62 | 2.47M |
| 2024-12-19 | 5.50 | 5.43 | ↓$0.07 (-1.27%) | 5.30 | 5.58 | 1.45M |
| 2024-12-18 | 5.81 | 5.58 | ↓$0.23 (-3.96%) | 5.49 | 5.90 | 1.75M |
| 2024-12-17 | 5.60 | 5.81 | ↑$0.21 (3.66%) | 5.60 | 6.01 | 2.43M |
| 2024-12-16 | 5.60 | 5.58 | ↓$0.02 (-0.36%) | 5.45 | 5.84 | 1.15M |
| 2024-12-13 | 5.65 | 5.67 | ↑$0.02 (0.35%) | 5.55 | 5.77 | 1.21M |
| 2024-12-12 | 5.76 | 5.66 | ↓$0.10 (-1.74%) | 5.65 | 5.87 | 1.23M |
| 2024-12-11 | 5.89 | 5.77 | ↓$0.12 (-2.04%) | 5.75 | 6.00 | 1.34M |
| 2024-12-10 | 5.47 | 5.93 | ↑$0.46 (8.41%) | 5.47 | 6.07 | 2.02M |
| 2024-12-09 | 5.09 | 5.43 | ↑$0.34 (6.68%) | 5.07 | 5.56 | 1.95M |
| 2024-12-06 | 5.10 | 5.05 | ↓$0.05 (-0.98%) | 5.05 | 5.31 | 1.23M |
| 2024-12-05 | 5.18 | 5.09 | ↓$0.09 (-1.74%) | 5.06 | 5.54 | 2.55M |
| 2024-12-04 | 5.37 | 5.42 | ↑$0.04 (0.84%) | 5.26 | 5.48 | 897.72K |
| 2024-12-03 | 5.69 | 5.40 | ↓$0.29 (-5.10%) | 5.36 | 5.70 | 1.11M |
| 2024-12-02 | 5.72 | 5.74 | ↑$0.02 (0.35%) | 5.71 | 6.13 | 1.77M |
| 2024-11-29 | 5.93 | 5.67 | ↓$0.26 (-4.38%) | 5.66 | 5.93 | 831.11K |
| 2024-11-27 | 5.62 | 5.92 | ↑$0.30 (5.34%) | 5.61 | 6.01 | 2.34M |
| 2024-11-26 | 5.25 | 5.62 | ↑$0.37 (7.05%) | 4.96 | 5.85 | 3.32M |
| 2024-11-25 | 5.26 | 5.29 | ↑$0.03 (0.57%) | 5.02 | 5.34 | 1.33M |
| 2024-11-22 | 5.00 | 5.22 | ↑$0.22 (4.40%) | 4.92 | 5.32 | 1.30M |
| 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 |
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.