NASDAQ : MRVI
Maravai LifeSciences Holdings, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 7.81 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Maravai LifeSciences Holdings, Inc. (MRVI) closed at 7.81 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.34 | 8.48 | 7.68 | 7.81 | 1,703,905 | -7.68% |
| 2026-10-29 | 8.49 | 8.62 | 8.285 | 8.46 | 1,385,342 | -0.47% |
| 2026-10-28 | 8.23 | 8.525 | 8.15 | 8.5 | 2,779,396 | +2.91% |
| 2026-10-27 | 7.6 | 8.28 | 7.475 | 8.26 | 3,110,351 | +8.97% |
| 2026-10-26 | 7.32 | 7.6 | 7.32 | 7.58 | 1,285,235 | +3.55% |
| 2026-10-23 | 7.03 | 7.33 | 6.98 | 7.32 | 1,447,717 | +3.54% |
| 2026-10-22 | 7.44 | 7.61 | 6.73 | 7.07 | 3,920,308 | -6.61% |
| 2026-10-21 | 7.18 | 7.615 | 7.18 | 7.57 | 1,699,963 | +5.14% |
| 2026-10-20 | 6.99 | 7.595 | 6.985 | 7.2 | 2,022,517 | +3.00% |
| 2026-10-19 | 6.79 | 7.02 | 6.69 | 6.99 | 1,349,447 | +2.95% |
| 2026-10-16 | 7.05 | 7.08 | 6.735 | 6.79 | 2,238,688 | -3.96% |
| 2026-10-15 | 6.7 | 7.15 | 6.51 | 7.07 | 2,367,227 | +7.94% |
| 2026-10-14 | 6.41 | 6.67 | 6.334 | 6.55 | 2,743,430 | +0.31% |
| 2026-10-13 | 6.95 | 7.06 | 6.52 | 6.53 | 4,326,213 | -7.51% |
| 2026-10-12 | 7.38 | 7.381 | 6.95 | 7.06 | 1,253,195 | -5.11% |
| 2026-10-09 | 7.25 | 7.52 | 7.17 | 7.44 | 2,306,189 | +3.19% |
| 2026-10-08 | 7.31 | 7.37 | 7.01 | 7.21 | 3,594,437 | -2.96% |
| 2026-10-07 | 7.65 | 7.73 | 7.22 | 7.43 | 4,272,662 | -5.35% |
| 2026-10-06 | 8.54 | 8.74 | 7.765 | 7.85 | 3,613,442 | -7.86% |
| 2026-10-05 | 8.015 | 8.575 | 7.8 | 8.52 | 2,630,380 | +7.85% |
| 2026-10-02 | 7.62 | 7.92 | 7.5 | 7.9 | 1,913,828 | +5.33% |
| 2026-10-01 | 7.67 | 7.73 | 7.325 | 7.5 | 4,340,481 | -2.09% |
| 2026-09-30 | 7.65 | 7.75 | 7.53 | 7.66 | 3,606,276 | +0.13% |
| 2026-09-29 | 7.52 | 7.7 | 7.435 | 7.65 | 1,755,486 | +0.26% |
| 2026-09-28 | 7.49 | 7.68 | 7.4 | 7.63 | 1,942,349 | +0.39% |
| 2026-09-25 | 7.61 | 7.65 | 7.245 | 7.6 | 1,930,865 | -0.65% |
| 2026-09-24 | 7.35 | 7.76 | 7.31 | 7.65 | 2,392,705 | +3.80% |
| 2026-09-23 | 7.42 | 7.48 | 7.13 | 7.37 | 1,549,775 | -1.21% |
| 2026-09-22 | 7.18 | 7.49 | 6.985 | 7.46 | 1,570,988 | +4.04% |
| 2026-09-21 | 7 | 7.235 | 6.92 | 7.17 | 2,300,323 | +2.87% |
| 2026-09-18 | 7.2 | 7.24 | 6.825 | 6.97 | 2,518,507 | -4.13% |
| 2026-09-17 | 6.98 | 7.515 | 6.98 | 7.27 | 3,447,946 | +6.29% |
| 2026-09-16 | 6.9 | 7.089 | 6.78 | 6.84 | 3,080,948 | -0.58% |
| 2026-09-15 | 6.68 | 7 | 6.63 | 6.88 | 2,676,767 | +2.92% |
| 2026-09-14 | 6.53 | 6.81 | 6.53 | 6.685 | 2,260,052 | +2.37% |
| 2026-09-11 | 6.84 | 6.91 | 6.485 | 6.53 | 3,263,993 | -2.97% |
| 2026-09-10 | 6.81 | 6.89 | 6.66 | 6.73 | 3,324,984 | -3.17% |
| 2026-09-09 | 7.08 | 7.16 | 6.925 | 6.95 | 2,207,050 | -3.34% |
| 2026-09-08 | 7.3 | 7.32 | 7.1 | 7.19 | 2,273,270 | -1.78% |
| 2026-09-04 | 7.25 | 7.435 | 7.17 | 7.32 | 1,552,057 | -0.68% |
| 2026-09-03 | 7.38 | 7.455 | 7.212 | 7.37 | 2,907,996 | -0.14% |
| 2026-09-02 | 7.3 | 7.605 | 7.27 | 7.38 | 3,668,981 | +1.10% |
| 2026-09-01 | 7.58 | 7.59 | 7.28 | 7.3 | 2,698,378 | -4.45% |
| 2026-08-31 | 7.71 | 7.725 | 7.52 | 7.64 | 5,318,132 | -0.52% |
| 2026-08-28 | 8.12 | 8.175 | 7.645 | 7.68 | 5,564,528 | -8.24% |
| 2026-08-27 | 8.76 | 8.98 | 8.325 | 8.37 | 3,174,523 | -5.96% |
| 2026-08-26 | 8.85 | 9.42 | 8.68 | 8.9 | 5,539,075 | -1.11% |
| 2026-08-25 | 8.53 | 9.06 | 8.34 | 9 | 5,697,399 | +6.76% |
| 2026-08-24 | 8.59 | 8.615 | 8.13 | 8.43 | 6,965,319 | -2.43% |
| 2026-08-21 | 8.28 | 8.87 | 8.2 | 8.64 | 9,392,331 | +4.22% |
| 2026-08-20 | 7.44 | 8.378 | 7.38 | 8.29 | 13,145,898 | +14.82% |
| 2026-08-19 | 6.717 | 7.7 | 6.717 | 7.22 | 15,140,362 | +25.78% |
| 2026-08-18 | 5.65 | 5.79 | 5.53 | 5.74 | 1,715,706 | +1.06% |
| 2026-08-17 | 5.66 | 5.745 | 5.584 | 5.68 | 2,150,059 | -0.35% |
| 2026-08-14 | 5.72 | 5.82 | 5.55 | 5.7 | 2,378,077 | -1.38% |
| 2026-08-13 | 5.82 | 5.905 | 5.68 | 5.78 | 1,407,285 | +0.00% |
| 2026-08-12 | 5.78 | 5.915 | 5.665 | 5.78 | 1,739,327 | -0.52% |
| 2026-08-11 | 6.09 | 6.18 | 5.725 | 5.81 | 2,424,129 | -4.28% |
| 2026-08-10 | 6.12 | 6.35 | 5.96 | 6.07 | 2,242,949 | -2.57% |
| 2026-08-07 | 5.6 | 6.255 | 5.41 | 6.23 | 4,077,591 | -0.32% |
| 2026-08-06 | 6.42 | 6.45 | 6.155 | 6.25 | 1,473,449 | -2.50% |
| 2026-08-05 | 6.43 | 6.52 | 6.33 | 6.41 | 1,199,450 | -0.31% |
| 2026-08-04 | 6.43 | 6.49 | 6.31 | 6.43 | 1,608,554 | +0.16% |
| 2026-08-03 | 6.6 | 6.65 | 6.28 | 6.42 | 2,047,047 | -2.28% |
| 2026-07-31 | 6.76 | 6.77 | 6.45 | 6.57 | 1,087,353 | -2.67% |
| 2026-07-30 | 6.6 | 6.765 | 6.54 | 6.75 | 1,251,381 | +2.43% |
| 2026-07-29 | 6.83 | 6.94 | 6.45 | 6.59 | 1,931,709 | -3.94% |
| 2026-07-28 | 6.74 | 7.02 | 6.736 | 6.86 | 2,412,772 | +2.54% |
| 2026-07-27 | 6.8 | 6.925 | 6.66 | 6.69 | 2,195,143 | -1.04% |
| 2026-07-24 | 7.09 | 7.13 | 6.75 | 6.76 | 1,911,395 | -4.11% |
| 2026-07-23 | 7.09 | 7.44 | 7 | 7.05 | 2,157,985 | -0.70% |
| 2026-07-22 | 7 | 7.18 | 6.95 | 7.1 | 2,413,025 | +0.00% |
| 2026-07-21 | 6.9 | 7.17 | 6.74 | 7.1 | 2,833,475 | +1.57% |
| 2026-07-20 | 7.21 | 7.305 | 6.98 | 6.99 | 2,302,924 | -3.45% |
| 2026-07-17 | 6.91 | 7.255 | 6.81 | 7.24 | 2,845,187 | +2.12% |
| 2026-07-16 | 7.04 | 7.115 | 6.66 | 7.09 | 5,237,987 | +0.71% |
| 2026-07-15 | 6.47 | 7.07 | 6.42 | 7.04 | 4,808,483 | +8.14% |
| 2026-07-14 | 6.46 | 6.635 | 6.33 | 6.51 | 6,440,545 | +2.36% |
| 2026-07-13 | 6.002 | 6.405 | 5.999 | 6.36 | 3,145,942 | +4.43% |
| 2026-07-10 | 5.94 | 6.11 | 5.83 | 6.09 | 4,388,995 | +2.01% |
| 2026-07-09 | 5.77 | 6 | 5.77 | 5.97 | 1,582,664 | +3.65% |
| 2026-07-08 | 5.84 | 5.85 | 5.67 | 5.76 | 2,248,486 | -2.70% |
| 2026-07-07 | 5.9 | 5.965 | 5.745 | 5.92 | 2,625,171 | +0.34% |
| 2026-07-06 | 5.97 | 6.025 | 5.815 | 5.9 | 2,369,551 | -2.32% |
| 2026-07-02 | 6.14 | 6.27 | 5.965 | 6.04 | 1,723,832 | -1.79% |
| 2026-07-01 | 6.19 | 6.42 | 6.115 | 6.15 | 2,234,724 | -1.44% |
| 2026-06-30 | 6.415 | 6.415 | 6.05 | 6.24 | 3,633,708 | -2.35% |
| 2026-06-29 | 6.16 | 6.55 | 6.1 | 6.39 | 3,061,704 | +2.73% |
| 2026-06-26 | 6.11 | 6.29 | 5.83 | 6.22 | 6,471,241 | +1.63% |
| 2026-06-25 | 5.77 | 6.22 | 5.77 | 6.12 | 6,474,074 | +6.25% |
| 2026-06-24 | 5.46 | 5.785 | 5.46 | 5.76 | 3,246,646 | +7.26% |
| 2026-06-23 | 5.25 | 5.42 | 5.23 | 5.37 | 1,138,515 | +2.29% |
| 2026-06-22 | 5.28 | 5.325 | 5.09 | 5.25 | 1,468,463 | +0.96% |
| 2026-06-18 | 5.31 | 5.31 | 5.01 | 5.2 | 9,280,186 | -0.38% |
| 2026-06-17 | 5.04 | 5.315 | 5.03 | 5.22 | 1,920,382 | +4.19% |
| 2026-06-16 | 4.96 | 5.14 | 4.92 | 5.01 | 1,455,978 | +1.01% |
| 2026-06-15 | 5.02 | 5.065 | 4.851 | 4.96 | 2,916,016 | -0.40% |
| 2026-06-12 | 5.2 | 5.248 | 4.913 | 4.98 | 1,675,470 | -4.41% |
| 2026-06-11 | 5.08 | 5.285 | 4.98 | 5.21 | 2,740,865 | +2.56% |
| 2026-06-10 | 5.16 | 5.3 | 5.01 | 5.08 | 2,704,809 | -0.39% |
| 2026-06-09 | 5.06 | 5.17 | 4.885 | 5.1 | 3,115,542 | +1.19% |
| 2026-06-08 | 5.098 | 5.19 | 4.99 | 5.04 | 3,177,278 | +0.40% |
| 2026-06-05 | 4.99 | 5.13 | 4.92 | 5.02 | 2,270,168 | +0.60% |
| 2026-06-04 | 4.86 | 5.21 | 4.86 | 4.99 | 4,447,250 | +3.10% |
| 2026-06-03 | 4.92 | 4.99 | 4.735 | 4.84 | 4,933,951 | +0.21% |
| 2026-06-02 | 4.74 | 4.88 | 4.695 | 4.83 | 2,560,066 | +1.68% |
| 2026-06-01 | 4.8 | 4.849 | 4.72 | 4.75 | 2,052,495 | -1.04% |
| 2026-05-29 | 4.67 | 4.96 | 4.67 | 4.8 | 2,782,553 | +3.45% |
| 2026-05-28 | 4.38 | 4.715 | 4.38 | 4.64 | 2,104,403 | +6.18% |
| 2026-05-27 | 4.4 | 4.53 | 4.342 | 4.37 | 1,571,724 | -0.23% |
| 2026-05-26 | 4.4 | 4.465 | 4.32 | 4.38 | 5,118,783 | -0.45% |
| 2026-05-22 | 4.48 | 4.52 | 4.341 | 4.4 | 2,235,693 | -1.79% |
| 2026-05-21 | 4.37 | 4.5 | 4.325 | 4.48 | 2,633,791 | +1.13% |
| 2026-05-20 | 4.23 | 4.43 | 4.07 | 4.43 | 3,443,847 | +4.98% |
| 2026-05-19 | 4.05 | 4.28 | 4 | 4.22 | 2,196,135 | +3.43% |
| 2026-05-18 | 4.102 | 4.225 | 4 | 4.08 | 2,290,635 | -1.69% |
| 2026-05-15 | 4.21 | 4.225 | 4.1 | 4.15 | 1,538,467 | -3.26% |
| 2026-05-14 | 4.37 | 4.43 | 4.19 | 4.29 | 2,046,345 | -1.83% |
| 2026-05-13 | 4.66 | 4.75 | 4.34 | 4.37 | 2,144,330 | -6.22% |
| 2026-05-12 | 4.67 | 4.755 | 4.55 | 4.66 | 2,040,841 | -1.69% |