Maravai Lifesciences Holdings Inc (MRVI) Historical Stock Data
3.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRVI is up 0.47% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 3.48 | 3.70 | ↑$0.22 (6.32%) | 3.47 | 3.76 | 1.73M |
| 2025-12-03 | 3.46 | 3.51 | ↑$0.05 (1.45%) | 3.43 | 3.52 | 655.38K |
| 2025-12-02 | 3.38 | 3.44 | ↑$0.06 (1.78%) | 3.38 | 3.50 | 704.05K |
| 2025-12-01 | 3.56 | 3.38 | ↓$0.18 (-5.06%) | 3.32 | 3.57 | 1.58M |
| 2025-11-28 | 3.67 | 3.62 | ↓$0.05 (-1.36%) | 3.59 | 3.72 | 428.66K |
| 2025-11-26 | 3.74 | 3.64 | ↓$0.10 (-2.67%) | 3.62 | 3.78 | 885.21K |
| 2025-11-25 | 3.70 | 3.76 | ↑$0.06 (1.62%) | 3.62 | 3.78 | 1.19M |
| 2025-11-24 | 3.74 | 3.68 | ↓$0.06 (-1.60%) | 3.61 | 3.80 | 1.20M |
| 2025-11-21 | 3.43 | 3.75 | ↑$0.32 (9.33%) | 3.37 | 3.80 | 2.46M |
| 2025-11-20 | 3.55 | 3.42 | ↓$0.13 (-3.66%) | 3.41 | 3.66 | 2.18M |
| 2025-11-19 | 3.61 | 3.50 | ↓$0.11 (-3.05%) | 3.49 | 3.70 | 877.25K |
| 2025-11-18 | 3.62 | 3.62 | ↑$0.00 (0.00%) | 3.42 | 3.76 | 3.16M |
| 2025-11-17 | 3.59 | 3.34 | ↓$0.25 (-6.96%) | 3.30 | 3.65 | 1.09M |
| 2025-11-14 | 3.45 | 3.64 | ↑$0.19 (5.51%) | 3.38 | 3.66 | 2.03M |
| 2025-11-13 | 3.22 | 3.25 | ↑$0.03 (0.93%) | 3.22 | 3.29 | 1.49M |
| 2025-11-12 | 3.21 | 3.25 | ↑$0.04 (1.25%) | 3.17 | 3.33 | 1.05M |
| 2025-11-11 | 3.11 | 3.25 | ↑$0.14 (4.50%) | 3.03 | 3.29 | 1.48M |
| 2025-11-10 | 2.92 | 3.10 | ↑$0.18 (6.16%) | 2.80 | 3.19 | 0.96M |
| 2025-11-07 | 2.55 | 2.87 | ↑$0.33 (12.77%) | 2.55 | 2.91 | 1.36M |
| 2025-11-06 | 2.87 | 2.89 | ↑$0.02 (0.70%) | 2.81 | 2.95 | 1M |
| 2025-11-05 | 2.88 | 2.87 | ↓$0.01 (-0.35%) | 2.73 | 2.94 | 3.61M |
| 2025-11-04 | 2.89 | 2.87 | ↓$0.02 (-0.69%) | 2.86 | 2.96 | 1.59M |
| 2025-11-03 | 3.14 | 2.94 | ↓$0.20 (-6.37%) | 2.91 | 3.17 | 1.50M |
| 2025-10-31 | 3.14 | 3.14 | ↑$0.00 (0.00%) | 3.06 | 3.22 | 1.75M |
| 2025-10-30 | 3.04 | 3.14 | ↑$0.10 (3.29%) | 3.01 | 3.18 | 2.12M |
| 2025-10-29 | 3.20 | 3.07 | ↓$0.13 (-4.06%) | 3.06 | 3.28 | 1.51M |
| 2025-10-28 | 3.31 | 3.23 | ↓$0.08 (-2.42%) | 3.18 | 3.40 | 1.17M |
| 2025-10-27 | 3.41 | 3.34 | ↓$0.07 (-2.05%) | 3.25 | 3.50 | 1.42M |
| 2025-10-24 | 3.50 | 3.41 | ↓$0.09 (-2.57%) | 3.37 | 3.54 | 0.99M |
| 2025-10-23 | 3.43 | 3.48 | ↑$0.05 (1.46%) | 3.41 | 3.55 | 672.63K |
Create an account or log in to view more rows.
$MRVI lets see if it can hold the line
$MRVI Chill out and chill some more. It's all temporary.
$MRVI cup and handle dont play
$MRVI I already know
tomorrow the bulls going to say "next week" just like every week.
$MRVI Looking for this cup to breakout.
$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.....