Maravai Lifesciences Holdings Inc (MRVI) Historical Stock Data
7.70 ↑0.12 (1.58%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MRVI is up 0.07% a day on average. There have been 16 days where Maravai Lifesciences Holdings Inc closed green and 14 days where MRVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.61 | 7.70 | ↑$0.09 (1.18%) | 7.50 | 7.82 | 1.26M |
| 2024-04-25 | 7.54 | 7.58 | ↑$0.04 (0.53%) | 7.31 | 7.63 | 1.36M |
| 2024-04-24 | 7.76 | 7.67 | ↓$0.09 (-1.16%) | 7.60 | 7.96 | 1.51M |
| 2024-04-23 | 7.38 | 7.72 | ↑$0.34 (4.61%) | 7.37 | 8.10 | 2.24M |
| 2024-04-22 | 7.35 | 7.37 | ↑$0.02 (0.27%) | 7.26 | 7.51 | 1.45M |
| 2024-04-19 | 7.58 | 7.30 | ↓$0.28 (-3.69%) | 7.19 | 7.66 | 1.33M |
| 2024-04-18 | 7.71 | 7.61 | ↓$0.10 (-1.30%) | 7.49 | 7.76 | 1.63M |
| 2024-04-17 | 8.19 | 7.73 | ↓$0.46 (-5.62%) | 7.68 | 8.30 | 1.81M |
| 2024-04-16 | 8.10 | 8.14 | ↑$0.04 (0.49%) | 7.95 | 8.23 | 1.57M |
| 2024-04-15 | 8.43 | 8.11 | ↓$0.32 (-3.80%) | 8.07 | 8.43 | 1.71M |
| 2024-04-12 | 8.55 | 8.40 | ↓$0.15 (-1.75%) | 8.23 | 8.61 | 1.26M |
| 2024-04-11 | 8.69 | 8.59 | ↓$0.10 (-1.15%) | 8.39 | 8.73 | 1.56M |
| 2024-04-10 | 8.57 | 8.60 | ↑$0.03 (0.35%) | 8.28 | 8.63 | 2.26M |
| 2024-04-09 | 7.88 | 8.51 | ↑$0.63 (7.99%) | 7.83 | 8.55 | 1.82M |
| 2024-04-08 | 8.03 | 7.87 | ↓$0.16 (-1.99%) | 7.79 | 8.23 | 1.74M |
| 2024-04-05 | 8.48 | 7.95 | ↓$0.53 (-6.25%) | 7.81 | 8.51 | 2.58M |
| 2024-04-04 | 8.70 | 8.52 | ↓$0.18 (-2.07%) | 8.44 | 8.92 | 3.34M |
| 2024-04-03 | 8.50 | 8.61 | ↑$0.11 (1.29%) | 8.40 | 8.77 | 5.35M |
| 2024-04-02 | 8.41 | 8.51 | ↑$0.10 (1.19%) | 8.27 | 8.71 | 2.81M |
| 2024-04-01 | 8.68 | 8.60 | ↓$0.08 (-0.92%) | 8.43 | 8.73 | 1.85M |
| 2024-03-28 | 8.64 | 8.67 | ↑$0.03 (0.35%) | 8.49 | 8.77 | 2.50M |
| 2024-03-27 | 8.41 | 8.58 | ↑$0.17 (2.02%) | 8.26 | 8.63 | 1.86M |
| 2024-03-26 | 8.71 | 8.34 | ↓$0.37 (-4.25%) | 8.24 | 8.74 | 1.80M |
| 2024-03-25 | 8.70 | 8.49 | ↓$0.21 (-2.41%) | 8.43 | 8.87 | 2.08M |
| 2024-03-22 | 8.25 | 8.76 | ↑$0.51 (6.18%) | 7.98 | 8.81 | 3.57M |
| 2024-03-21 | 8.20 | 8.16 | ↓$0.04 (-0.49%) | 7.85 | 8.30 | 5.50M |
| 2024-03-20 | 8.01 | 8.19 | ↑$0.18 (2.25%) | 7.87 | 8.26 | 2.14M |
| 2024-03-19 | 7.85 | 8.02 | ↑$0.17 (2.17%) | 7.79 | 8.27 | 1.59M |
| 2024-03-18 | 7.79 | 7.96 | ↑$0.17 (2.18%) | 7.39 | 8.31 | 3.55M |
| 2024-03-15 | 7.28 | 7.70 | ↑$0.42 (5.77%) | 7.10 | 7.79 | 6.79M |
Create an account or log in to view more rows.
$MRVI I bought the dip
$MRVI called it
$MRVI has just been halted from trading due to volatility.
$MRVI has just been halted from trading due to volatility.
$MRVI Markets about as efficient as a retirement home
$MRVI this sell-off is meh.
$MRVI buy bitches
$MRVI come to papa
$MRVI when's the offering?
$MRVI coming now