Maravai Lifesciences Holdings Inc (MRVI) Historical Stock Data
8.58 ↑0.24 (2.88%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MRVI is up 0.80% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 7.84 | 7.31 | ↓$0.53 (-6.76%) | 7.27 | 7.89 | 2.20M |
2024-03-13 | 7.74 | 7.90 | ↑$0.16 (2.07%) | 7.71 | 8.16 | 1.64M |
2024-03-12 | 7.68 | 7.74 | ↑$0.06 (0.78%) | 7.44 | 7.92 | 1.87M |
2024-03-11 | 7.71 | 7.75 | ↑$0.04 (0.52%) | 7.53 | 7.90 | 2.20M |
2024-03-08 | 7.30 | 7.67 | ↑$0.37 (5.07%) | 7.29 | 7.81 | 2.30M |
2024-03-07 | 7.27 | 7.19 | ↓$0.08 (-1.10%) | 6.96 | 7.34 | 1.95M |
2024-03-06 | 7.11 | 7.28 | ↑$0.17 (2.39%) | 7.03 | 7.51 | 1.92M |
2024-03-05 | 7.51 | 7.11 | ↓$0.40 (-5.33%) | 7.10 | 7.68 | 2.21M |
2024-03-04 | 7.57 | 7.61 | ↑$0.04 (0.53%) | 7.27 | 7.73 | 1.74M |
2024-03-01 | 7.74 | 7.59 | ↓$0.15 (-1.94%) | 7.55 | 7.90 | 1.92M |
2024-02-29 | 8.11 | 7.73 | ↓$0.38 (-4.69%) | 7.66 | 8.32 | 2.60M |
2024-02-28 | 8.21 | 8.02 | ↓$0.19 (-2.31%) | 7.88 | 8.41 | 2.22M |
2024-02-27 | 8.08 | 8.26 | ↑$0.18 (2.23%) | 7.78 | 8.41 | 4.03M |
2024-02-26 | 8.30 | 8.03 | ↓$0.27 (-3.25%) | 7.81 | 8.84 | 4.85M |
2024-02-23 | 6.95 | 8.36 | ↑$1.41 (20.29%) | 6.77 | 8.62 | 25.86M |
2024-02-22 | 5.22 | 5.11 | ↓$0.11 (-2.11%) | 5.05 | 5.24 | 2.82M |
2024-02-21 | 5.26 | 5.26 | ↑$0.00 (0.00%) | 5.15 | 5.36 | 2.42M |
2024-02-20 | 5.26 | 5.32 | ↑$0.06 (1.14%) | 5.17 | 5.39 | 2.46M |
2024-02-16 | 5.40 | 5.31 | ↓$0.09 (-1.67%) | 5.25 | 5.48 | 2.77M |
2024-02-15 | 5.17 | 5.48 | ↑$0.31 (6.00%) | 5.17 | 5.75 | 4.43M |
2024-02-14 | 5.21 | 5.15 | ↓$0.06 (-1.15%) | 5.12 | 5.32 | 2.37M |
Create an account or log in to view more rows.
$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
$MRVI Come on.. Let it fall.. buy later bulls
$MRVI has just been halted from trading due to volatility.