Maravai Lifesciences Holdings Inc (MRVI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 5.60 | 6.25 | 5.41 | 6.23 | -0.32% | 4,077,200 |
| 2026-08-06 | 6.42 | 6.45 | 6.16 | 6.25 | -2.50% | 1,473,400 |
| 2026-08-05 | 6.43 | 6.52 | 6.33 | 6.41 | -0.31% | 1,199,400 |
| 2026-08-04 | 6.43 | 6.49 | 6.31 | 6.43 | +0.16% | 1,608,200 |
| 2026-08-03 | 6.60 | 6.65 | 6.28 | 6.42 | -2.28% | 2,047,000 |
| 2026-07-31 | 6.76 | 6.77 | 6.45 | 6.57 | -2.67% | 1,087,400 |
| 2026-07-30 | 6.60 | 6.76 | 6.54 | 6.75 | +2.43% | 1,251,300 |
| 2026-07-29 | 6.83 | 6.94 | 6.45 | 6.59 | -3.94% | 1,931,600 |
| 2026-07-28 | 6.74 | 7.02 | 6.74 | 6.86 | +2.54% | 2,412,800 |
| 2026-07-27 | 6.80 | 6.92 | 6.66 | 6.69 | -1.04% | 2,195,100 |
| 2026-07-24 | 7.09 | 7.13 | 6.75 | 6.76 | -4.11% | 1,911,400 |
| 2026-07-23 | 7.09 | 7.44 | 7.00 | 7.05 | -0.70% | 2,158,000 |
| 2026-07-22 | 7.00 | 7.18 | 6.95 | 7.10 | +0.00% | 2,413,000 |
| 2026-07-21 | 6.90 | 7.17 | 6.74 | 7.10 | +1.57% | 2,833,475 |
| 2026-07-20 | 7.21 | 7.30 | 6.98 | 6.99 | -3.45% | 2,302,924 |
| 2026-07-17 | 6.91 | 7.25 | 6.81 | 7.24 | +2.12% | 2,845,200 |
| 2026-07-16 | 7.04 | 7.12 | 6.66 | 7.09 | +0.71% | 5,238,000 |
| 2026-07-15 | 6.47 | 7.07 | 6.42 | 7.04 | +8.14% | 4,808,200 |
| 2026-07-14 | 6.46 | 6.63 | 6.33 | 6.51 | +2.36% | 6,440,300 |
| 2026-07-13 | 6.00 | 6.41 | 6.00 | 6.36 | +4.43% | 3,145,900 |
| 2026-07-10 | 5.94 | 6.11 | 5.83 | 6.09 | +2.01% | 4,389,000 |
| 2026-07-09 | 5.77 | 6.00 | 5.77 | 5.97 | +3.65% | 1,582,600 |
| 2026-07-08 | 5.84 | 5.85 | 5.67 | 5.76 | -2.70% | 2,248,500 |
| 2026-07-07 | 5.90 | 5.96 | 5.75 | 5.92 | +0.34% | 2,625,200 |
| 2026-07-06 | 5.97 | 6.03 | 5.82 | 5.90 | -2.32% | 2,369,600 |
| 2026-07-02 | 6.14 | 6.27 | 5.96 | 6.04 | -1.79% | 1,720,700 |
| 2026-07-01 | 6.19 | 6.42 | 6.12 | 6.15 | -1.44% | 2,234,700 |
| 2026-06-30 | 6.42 | 6.42 | 6.05 | 6.24 | -2.35% | 3,633,700 |
| 2026-06-29 | 6.16 | 6.55 | 6.10 | 6.39 | +2.73% | 3,061,600 |
| 2026-06-26 | 6.11 | 6.29 | 5.83 | 6.22 | +1.63% | 6,471,200 |
| 2026-06-25 | 5.77 | 6.22 | 5.77 | 6.12 | +6.25% | 6,473,400 |
| 2026-06-24 | 5.46 | 5.79 | 5.46 | 5.76 | +7.26% | 3,246,600 |
| 2026-06-23 | 5.25 | 5.42 | 5.23 | 5.37 | +2.29% | 1,138,500 |
| 2026-06-22 | 5.28 | 5.33 | 5.09 | 5.25 | +0.96% | 1,468,500 |
| 2026-06-18 | 5.31 | 5.31 | 5.01 | 5.20 | -0.38% | 9,280,200 |
| 2026-06-17 | 5.04 | 5.32 | 5.03 | 5.22 | +4.19% | 1,920,400 |
| 2026-06-16 | 4.96 | 5.14 | 4.92 | 5.01 | +1.01% | 1,456,000 |
| 2026-06-15 | 5.02 | 5.07 | 4.85 | 4.96 | -0.40% | 2,916,000 |
| 2026-06-12 | 5.20 | 5.25 | 4.91 | 4.98 | -4.41% | 1,675,500 |
| 2026-06-11 | 5.08 | 5.29 | 4.98 | 5.21 | +2.56% | 2,740,800 |
| 2026-06-10 | 5.16 | 5.30 | 5.01 | 5.08 | -0.39% | 2,704,800 |
| 2026-06-09 | 5.06 | 5.17 | 4.88 | 5.10 | +1.19% | 3,115,300 |
| 2026-06-08 | 5.10 | 5.19 | 4.99 | 5.04 | +0.40% | 3,177,300 |
| 2026-06-05 | 4.99 | 5.13 | 4.92 | 5.02 | +0.60% | 2,270,100 |
| 2026-06-04 | 4.86 | 5.21 | 4.86 | 4.99 | +3.10% | 4,447,300 |
| 2026-06-03 | 4.92 | 4.99 | 4.74 | 4.84 | +0.21% | 4,934,000 |
| 2026-06-02 | 4.74 | 4.88 | 4.70 | 4.83 | +1.68% | 2,560,000 |
| 2026-06-01 | 4.80 | 4.85 | 4.72 | 4.75 | -1.04% | 2,052,400 |
| 2026-05-29 | 4.67 | 4.96 | 4.67 | 4.80 | +3.45% | 2,782,500 |
| 2026-05-28 | 4.38 | 4.71 | 4.38 | 4.64 | +6.18% | 2,104,300 |
| 2026-05-27 | 4.40 | 4.53 | 4.34 | 4.37 | -0.23% | 1,571,700 |
| 2026-05-26 | 4.40 | 4.46 | 4.32 | 4.38 | -0.45% | 5,118,400 |
| 2026-05-22 | 4.48 | 4.52 | 4.34 | 4.40 | -1.79% | 2,235,600 |
| 2026-05-21 | 4.37 | 4.50 | 4.33 | 4.48 | +1.13% | 2,633,800 |
| 2026-05-20 | 4.23 | 4.43 | 4.07 | 4.43 | +4.98% | 3,443,800 |
| 2026-05-19 | 4.05 | 4.28 | 4.00 | 4.22 | +3.43% | 2,196,000 |
| 2026-05-18 | 4.10 | 4.22 | 4.00 | 4.08 | -1.69% | 2,290,600 |
| 2026-05-15 | 4.21 | 4.22 | 4.10 | 4.15 | -3.26% | 1,538,500 |
| 2026-05-14 | 4.37 | 4.43 | 4.19 | 4.29 | -1.83% | 2,046,300 |
| 2026-05-13 | 4.66 | 4.75 | 4.34 | 4.37 | -6.22% | 2,144,300 |
| 2026-05-12 | 4.67 | 4.75 | 4.55 | 4.66 | -1.69% | 2,040,800 |
| 2026-05-11 | 4.84 | 5.00 | 4.62 | 4.74 | -2.27% | 4,736,600 |
| 2026-05-08 | 4.39 | 4.95 | 4.36 | 4.85 | +23.10% | 11,244,700 |
| 2026-05-07 | 3.98 | 4.05 | 3.74 | 3.94 | +0.00% | 4,848,700 |
| 2026-05-06 | 3.91 | 3.96 | 3.81 | 3.94 | +2.34% | 3,555,200 |
| 2026-05-05 | 3.82 | 3.94 | 3.77 | 3.85 | +1.58% | 1,134,200 |
| 2026-05-04 | 3.70 | 3.81 | 3.63 | 3.79 | +1.61% | 1,264,100 |
| 2026-05-01 | 3.70 | 3.77 | 3.66 | 3.73 | +1.36% | 883,100 |
| 2026-04-30 | 3.48 | 3.71 | 3.48 | 3.68 | +5.75% | 971,400 |
| 2026-04-29 | 3.53 | 3.62 | 3.47 | 3.48 | -2.25% | 1,133,000 |
| 2026-04-28 | 3.65 | 3.71 | 3.52 | 3.56 | -3.26% | 950,500 |
| 2026-04-27 | 3.54 | 3.69 | 3.50 | 3.68 | +3.66% | 1,598,200 |
| 2026-04-24 | 3.43 | 3.63 | 3.42 | 3.55 | +2.90% | 1,032,100 |
| 2026-04-23 | 3.66 | 3.66 | 3.30 | 3.45 | -6.50% | 1,899,800 |
| 2026-04-22 | 3.74 | 3.81 | 3.67 | 3.69 | +0.27% | 2,462,400 |
| 2026-04-21 | 3.63 | 3.74 | 3.55 | 3.68 | +1.94% | 2,513,700 |
| 2026-04-20 | 3.37 | 3.64 | 3.31 | 3.61 | +6.49% | 2,573,900 |
| 2026-04-17 | 3.50 | 3.54 | 3.34 | 3.39 | -0.59% | 2,734,800 |
| 2026-04-16 | 3.50 | 3.54 | 3.34 | 3.41 | -2.57% | 2,091,000 |
| 2026-04-15 | 3.30 | 3.50 | 3.26 | 3.50 | +6.71% | 1,751,000 |
| 2026-04-14 | 3.04 | 3.34 | 3.04 | 3.28 | +7.19% | 3,588,300 |
| 2026-04-13 | 3.06 | 3.10 | 3.03 | 3.06 | -0.33% | 1,923,200 |
| 2026-04-10 | 3.14 | 3.14 | 3.05 | 3.07 | -1.29% | 984,000 |
| 2026-04-09 | 3.08 | 3.15 | 3.02 | 3.11 | +0.00% | 1,461,000 |
| 2026-04-08 | 3.00 | 3.19 | 3.00 | 3.11 | +7.61% | 1,850,500 |
| 2026-04-07 | 2.92 | 2.94 | 2.81 | 2.89 | -2.03% | 2,054,100 |
| 2026-04-06 | 2.96 | 3.06 | 2.94 | 2.95 | +0.00% | 1,678,300 |
| 2026-04-02 | 2.82 | 2.98 | 2.80 | 2.95 | +2.79% | 1,751,600 |
| 2026-04-01 | 2.84 | 2.96 | 2.83 | 2.87 | +1.41% | 2,219,900 |
| 2026-03-31 | 2.96 | 2.99 | 2.80 | 2.83 | -1.74% | 2,123,800 |
| 2026-03-30 | 2.87 | 2.95 | 2.82 | 2.88 | +0.70% | 930,300 |
| 2026-03-27 | 3.06 | 3.08 | 2.85 | 2.86 | -7.44% | 2,412,373 |
| 2026-03-26 | 3.08 | 3.17 | 3.07 | 3.09 | -0.64% | 785,703 |
| 2026-03-25 | 3.12 | 3.20 | 3.04 | 3.11 | +0.97% | 1,292,159 |
| 2026-03-24 | 3.04 | 3.13 | 3.04 | 3.08 | +0.33% | 1,547,026 |
| 2026-03-23 | 3.07 | 3.13 | 2.98 | 3.07 | +3.02% | 3,484,911 |
| 2026-03-20 | 3.03 | 3.08 | 2.95 | 2.98 | -1.65% | 2,831,356 |
| 2026-03-19 | 3.00 | 3.12 | 3.00 | 3.03 | -0.66% | 1,571,834 |
| 2026-03-18 | 3.08 | 3.13 | 2.96 | 3.05 | -2.24% | 3,116,177 |
| 2026-03-17 | 3.16 | 3.29 | 3.09 | 3.12 | -0.95% | 996,944 |
| 2026-03-16 | 3.13 | 3.17 | 3.00 | 3.15 | +2.27% | 3,631,098 |
| 2026-03-13 | 3.30 | 3.37 | 3.05 | 3.08 | -6.38% | 1,713,848 |
| 2026-03-12 | 3.50 | 3.53 | 3.28 | 3.29 | -7.32% | 1,341,187 |
| 2026-03-11 | 3.46 | 3.56 | 3.45 | 3.55 | +1.43% | 1,181,885 |
| 2026-03-10 | 3.66 | 3.73 | 3.45 | 3.50 | -3.58% | 1,881,219 |
| 2026-03-09 | 3.50 | 3.83 | 3.48 | 3.63 | +2.25% | 3,031,014 |
| 2026-03-06 | 3.54 | 3.67 | 3.52 | 3.55 | -3.53% | 1,267,568 |
| 2026-03-05 | 3.73 | 3.85 | 3.60 | 3.68 | -3.66% | 902,930 |
| 2026-03-04 | 3.72 | 3.91 | 3.66 | 3.82 | +3.52% | 1,178,893 |
| 2026-03-03 | 3.50 | 3.71 | 3.45 | 3.69 | +2.22% | 1,313,904 |
| 2026-03-02 | 3.51 | 3.62 | 3.42 | 3.61 | +1.40% | 1,256,466 |
| 2026-02-27 | 3.53 | 3.60 | 3.50 | 3.56 | +0.00% | 1,371,410 |
| 2026-02-26 | 3.58 | 3.81 | 3.48 | 3.56 | +9.20% | 3,844,809 |
| 2026-02-25 | 3.15 | 3.26 | 3.12 | 3.26 | +4.49% | 703,379 |
| 2026-02-24 | 3.05 | 3.15 | 3.05 | 3.12 | +1.96% | 558,355 |
| 2026-02-23 | 3.06 | 3.12 | 3.02 | 3.06 | -1.29% | 968,875 |
| 2026-02-20 | 3.07 | 3.15 | 3.01 | 3.10 | +0.65% | 649,139 |
| 2026-02-19 | 2.95 | 3.13 | 2.88 | 3.08 | +3.36% | 1,173,154 |
| 2026-02-18 | 2.97 | 3.00 | 2.91 | 2.98 | +1.71% | 791,987 |
| 2026-02-17 | 2.97 | 3.02 | 2.92 | 2.93 | -1.01% | 811,935 |
| 2026-02-13 | 3.02 | 3.09 | 2.92 | 2.96 | -1.99% | 1,387,546 |
| 2026-02-12 | 3.12 | 3.17 | 2.97 | 3.02 | -3.21% | 1,052,087 |
| 2026-02-11 | 3.10 | 3.15 | 3.03 | 3.12 | +0.00% | 1,037,771 |
| 2026-02-10 | 3.11 | 3.21 | 3.09 | 3.12 | +0.32% | 714,343 |
| 2026-02-09 | 3.14 | 3.15 | 3.06 | 3.11 | -0.96% | 962,646 |
| 2026-02-06 | 3.17 | 3.21 | 3.07 | 3.14 | +1.62% | 1,127,178 |
| 2026-02-05 | 3.21 | 3.26 | 3.07 | 3.09 | -5.50% | 1,725,560 |
| 2026-02-04 | 3.25 | 3.30 | 3.17 | 3.27 | +0.31% | 1,255,330 |
| 2026-02-03 | 3.38 | 3.50 | 3.22 | 3.26 | -3.26% | 962,811 |
| 2026-02-02 | 3.35 | 3.49 | 3.35 | 3.37 | +0.30% | 742,289 |
| 2026-01-30 | 3.38 | 3.46 | 3.30 | 3.36 | -2.04% | 1,450,878 |
| 2026-01-29 | 3.40 | 3.53 | 3.35 | 3.43 | +0.29% | 987,765 |
| 2026-01-28 | 3.80 | 3.80 | 3.37 | 3.42 | -10.00% | 1,060,859 |
| 2026-01-27 | 3.69 | 3.81 | 3.69 | 3.80 | +2.70% | 467,697 |
| 2026-01-26 | 3.72 | 3.74 | 3.66 | 3.70 | -0.27% | 705,413 |
| 2026-01-23 | 3.80 | 3.86 | 3.67 | 3.71 | -3.13% | 666,464 |
| 2026-01-22 | 3.84 | 3.99 | 3.81 | 3.83 | +0.00% | 1,367,344 |
| 2026-01-21 | 3.77 | 3.86 | 3.66 | 3.83 | +2.13% | 956,192 |
| 2026-01-20 | 3.83 | 3.84 | 3.72 | 3.75 | -4.34% | 1,183,469 |
| 2026-01-16 | 3.74 | 4.00 | 3.73 | 3.92 | +6.23% | 1,499,693 |
| 2026-01-15 | 3.97 | 4.02 | 3.65 | 3.69 | -6.35% | 1,760,200 |
| 2026-01-14 | 3.97 | 4.04 | 3.91 | 3.94 | -1.99% | 760,175 |
| 2026-01-13 | 3.99 | 4.11 | 3.81 | 4.02 | +2.03% | 1,424,528 |
| 2026-01-12 | 3.94 | 4.07 | 3.90 | 3.94 | +0.25% | 1,356,929 |
| 2026-01-09 | 3.89 | 3.96 | 3.85 | 3.93 | +2.08% | 1,001,191 |
| 2026-01-08 | 3.84 | 3.89 | 3.79 | 3.85 | -0.26% | 805,389 |
| 2026-01-07 | 3.89 | 3.93 | 3.80 | 3.86 | -0.52% | 1,015,132 |
| 2026-01-06 | 3.82 | 4.01 | 3.78 | 3.88 | +2.37% | 1,867,479 |
| 2026-01-05 | 3.41 | 3.81 | 3.38 | 3.79 | +11.47% | 1,623,489 |
| 2026-01-02 | 3.27 | 3.44 | 3.27 | 3.40 | +4.62% | 691,547 |
| 2025-12-31 | 3.25 | 3.29 | 3.19 | 3.25 | -0.61% | 1,372,327 |
| 2025-12-30 | 3.32 | 3.37 | 3.22 | 3.27 | -1.80% | 1,159,784 |
| 2025-12-29 | 3.26 | 3.37 | 3.22 | 3.33 | +1.83% | 990,849 |
| 2025-12-26 | 3.29 | 3.32 | 3.21 | 3.27 | -0.91% | 1,760,072 |
| 2025-12-24 | 3.30 | 3.34 | 3.25 | 3.30 | +0.30% | 388,450 |
| 2025-12-23 | 3.49 | 3.49 | 3.27 | 3.29 | -6.00% | 1,294,486 |
| 2025-12-22 | 3.43 | 3.59 | 3.38 | 3.50 | +2.04% | 1,026,053 |
| 2025-12-19 | 3.49 | 3.56 | 3.40 | 3.43 | -2.56% | 1,228,245 |
| 2025-12-18 | 3.51 | 3.60 | 3.48 | 3.52 | +1.73% | 1,073,700 |
| 2025-12-17 | 3.59 | 3.69 | 3.44 | 3.46 | -3.62% | 1,667,877 |
| 2025-12-16 | 3.63 | 3.74 | 3.56 | 3.59 | -2.18% | 1,020,600 |
| 2025-12-15 | 3.64 | 3.72 | 3.58 | 3.67 | +1.94% | 1,102,603 |
| 2025-12-12 | 3.72 | 3.74 | 3.50 | 3.60 | -2.96% | 1,614,729 |
| 2025-12-11 | 3.74 | 3.76 | 3.60 | 3.71 | -0.54% | 1,249,654 |
| 2025-12-10 | 3.91 | 3.95 | 3.69 | 3.73 | +1.08% | 2,863,532 |
| 2025-12-09 | 3.60 | 3.79 | 3.60 | 3.69 | +2.22% | 1,215,944 |
| 2025-12-08 | 3.74 | 3.80 | 3.61 | 3.61 | -2.43% | 1,314,916 |
| 2025-12-05 | 3.72 | 3.75 | 3.67 | 3.70 | +0.00% | 920,546 |
| 2025-12-04 | 3.48 | 3.75 | 3.47 | 3.70 | +5.41% | 1,728,288 |
| 2025-12-03 | 3.46 | 3.52 | 3.43 | 3.51 | +2.03% | 655,385 |
| 2025-12-02 | 3.38 | 3.50 | 3.38 | 3.44 | +1.78% | 704,050 |
| 2025-12-01 | 3.56 | 3.57 | 3.31 | 3.38 | -6.63% | 1,583,980 |
| 2025-11-28 | 3.67 | 3.72 | 3.59 | 3.62 | -0.55% | 428,657 |
| 2025-11-26 | 3.74 | 3.78 | 3.62 | 3.64 | -3.19% | 885,235 |
| 2025-11-25 | 3.70 | 3.78 | 3.62 | 3.76 | +2.17% | 1,187,973 |
| 2025-11-24 | 3.74 | 3.80 | 3.61 | 3.68 | -1.87% | 1,197,540 |
| 2025-11-21 | 3.43 | 3.80 | 3.37 | 3.75 | +9.65% | 2,460,596 |
| 2025-11-20 | 3.55 | 3.65 | 3.41 | 3.42 | -2.29% | 2,175,914 |
| 2025-11-19 | 3.61 | 3.70 | 3.49 | 3.50 | -3.31% | 877,249 |
| 2025-11-18 | 3.62 | 3.76 | 3.42 | 3.62 | +8.38% | 3,162,145 |
| 2025-11-17 | 3.59 | 3.65 | 3.30 | 3.34 | -8.24% | 1,094,375 |
| 2025-11-14 | 3.45 | 3.65 | 3.38 | 3.64 | +12.00% | 2,028,560 |
| 2025-11-13 | 3.22 | 3.29 | 3.22 | 3.25 | +0.00% | 1,490,471 |
| 2025-11-12 | 3.21 | 3.33 | 3.17 | 3.25 | +0.00% | 1,049,969 |
| 2025-11-11 | 3.11 | 3.29 | 3.03 | 3.25 | +4.84% | 1,477,639 |
| 2025-11-10 | 2.92 | 3.19 | 2.80 | 3.10 | +8.01% | 957,629 |
| 2025-11-07 | 2.54 | 2.91 | 2.54 | 2.87 | -0.69% | 1,363,678 |
| 2025-11-06 | 2.87 | 2.95 | 2.81 | 2.89 | +0.70% | 999,305 |
| 2025-11-05 | 2.88 | 2.94 | 2.73 | 2.87 | +0.00% | 3,610,231 |
| 2025-11-04 | 2.89 | 2.96 | 2.86 | 2.87 | -2.38% | 1,594,649 |
| 2025-11-03 | 3.14 | 3.17 | 2.91 | 2.94 | -6.37% | 1,504,256 |
| 2025-10-31 | 3.14 | 3.22 | 3.06 | 3.14 | +0.00% | 1,748,992 |
| 2025-10-30 | 3.04 | 3.17 | 3.01 | 3.14 | +2.28% | 2,117,315 |
| 2025-10-29 | 3.20 | 3.28 | 3.06 | 3.07 | -4.95% | 1,506,535 |
| 2025-10-28 | 3.31 | 3.40 | 3.18 | 3.23 | -3.29% | 1,169,656 |
| 2025-10-27 | 3.41 | 3.50 | 3.25 | 3.34 | -2.05% | 1,424,303 |
| 2025-10-24 | 3.50 | 3.54 | 3.37 | 3.41 | -2.01% | 985,960 |
| 2025-10-23 | 3.43 | 3.54 | 3.41 | 3.48 | +2.05% | 672,631 |
| 2025-10-22 | 3.38 | 3.45 | 3.32 | 3.41 | +1.19% | 788,799 |
| 2025-10-21 | 3.52 | 3.62 | 3.33 | 3.37 | -4.26% | 1,260,007 |
| 2025-10-20 | 3.35 | 3.57 | 3.30 | 3.52 | +6.67% | 1,323,327 |
| 2025-10-17 | 3.45 | 3.52 | 3.30 | 3.30 | -5.44% | 1,048,776 |
| 2025-10-16 | 3.40 | 3.65 | 3.39 | 3.49 | +3.56% | 2,064,577 |
| 2025-10-15 | 3.23 | 3.38 | 3.23 | 3.37 | +4.33% | 1,333,709 |
| 2025-10-14 | 3.21 | 3.33 | 3.19 | 3.23 | -2.12% | 1,293,051 |
| 2025-10-13 | 3.25 | 3.46 | 3.24 | 3.30 | +3.45% | 1,787,080 |
| 2025-10-10 | 3.32 | 3.37 | 3.14 | 3.19 | -3.33% | 4,996,270 |
| 2025-10-09 | 3.36 | 3.41 | 3.29 | 3.30 | -0.90% | 1,851,642 |
| 2025-10-08 | 3.35 | 3.41 | 3.26 | 3.33 | +0.60% | 1,731,532 |
| 2025-10-07 | 3.13 | 3.40 | 3.12 | 3.31 | +6.09% | 3,144,158 |
| 2025-10-06 | 3.12 | 3.16 | 2.98 | 3.12 | +0.97% | 1,521,236 |
| 2025-10-03 | 2.99 | 3.30 | 2.94 | 3.09 | +4.04% | 1,834,928 |
| 2025-10-02 | 3.15 | 3.21 | 2.96 | 2.97 | -5.41% | 1,552,611 |
| 2025-10-01 | 2.84 | 3.23 | 2.84 | 3.14 | +9.41% | 1,698,293 |
| 2025-09-30 | 2.83 | 2.88 | 2.77 | 2.87 | +1.41% | 1,038,980 |
| 2025-09-29 | 2.83 | 2.87 | 2.74 | 2.83 | +0.35% | 929,593 |
| 2025-09-26 | 2.71 | 2.84 | 2.64 | 2.82 | +4.83% | 973,433 |
| 2025-09-25 | 2.69 | 2.75 | 2.63 | 2.69 | -1.10% | 990,647 |
| 2025-09-24 | 2.74 | 2.79 | 2.59 | 2.72 | -0.73% | 880,550 |
| 2025-09-23 | 2.78 | 2.84 | 2.72 | 2.74 | -0.36% | 1,359,298 |
| 2025-09-22 | 2.72 | 2.80 | 2.65 | 2.75 | +1.85% | 1,165,654 |
| 2025-09-19 | 2.88 | 2.91 | 2.69 | 2.70 | -6.25% | 3,640,816 |
| 2025-09-18 | 2.83 | 2.92 | 2.80 | 2.88 | +2.49% | 1,337,276 |
| 2025-09-17 | 2.91 | 2.98 | 2.79 | 2.81 | -2.77% | 1,610,299 |
| 2025-09-16 | 2.73 | 2.93 | 2.71 | 2.89 | +6.25% | 1,116,439 |
| 2025-09-15 | 2.66 | 2.75 | 2.61 | 2.72 | +1.87% | 898,863 |
| 2025-09-12 | 2.78 | 2.79 | 2.64 | 2.67 | -4.30% | 1,202,910 |
| 2025-09-11 | 2.60 | 2.80 | 2.60 | 2.79 | +7.31% | 982,904 |
| 2025-09-10 | 2.64 | 2.75 | 2.57 | 2.60 | -2.26% | 1,228,583 |
| 2025-09-09 | 2.43 | 2.72 | 2.42 | 2.66 | +9.02% | 1,712,226 |
| 2025-09-08 | 2.57 | 2.58 | 2.42 | 2.44 | -2.79% | 1,020,792 |
| 2025-09-05 | 2.38 | 2.58 | 2.37 | 2.51 | +6.36% | 1,148,449 |
| 2025-09-04 | 2.36 | 2.38 | 2.30 | 2.36 | +0.00% | 529,555 |
| 2025-09-03 | 2.34 | 2.38 | 2.30 | 2.36 | -0.42% | 624,128 |
| 2025-09-02 | 2.39 | 2.45 | 2.29 | 2.37 | -2.07% | 1,132,533 |
| 2025-08-29 | 2.38 | 2.45 | 2.35 | 2.42 | +1.68% | 730,976 |
| 2025-08-28 | 2.36 | 2.39 | 2.31 | 2.38 | +2.15% | 727,262 |
| 2025-08-27 | 2.42 | 2.47 | 2.28 | 2.33 | -3.72% | 1,043,038 |
| 2025-08-26 | 2.40 | 2.45 | 2.37 | 2.42 | +0.83% | 626,568 |
| 2025-08-25 | 2.45 | 2.45 | 2.35 | 2.40 | -2.04% | 863,663 |
| 2025-08-22 | 2.40 | 2.50 | 2.38 | 2.45 | +2.51% | 895,661 |
| 2025-08-21 | 2.43 | 2.46 | 2.35 | 2.39 | -2.85% | 688,595 |
| 2025-08-20 | 2.49 | 2.56 | 2.40 | 2.46 | -1.99% | 1,094,487 |
| 2025-08-19 | 2.57 | 2.58 | 2.48 | 2.51 | -2.33% | 819,523 |
| 2025-08-18 | 2.62 | 2.71 | 2.54 | 2.57 | -1.53% | 1,296,925 |
| 2025-08-15 | 2.63 | 2.66 | 2.59 | 2.61 | +0.38% | 837,448 |
| 2025-08-14 | 2.69 | 2.69 | 2.56 | 2.60 | -5.45% | 1,051,409 |
| 2025-08-13 | 2.68 | 2.79 | 2.63 | 2.75 | +2.23% | 1,568,598 |
| 2025-08-12 | 2.33 | 2.70 | 2.30 | 2.69 | +30.58% | 4,997,269 |
| 2025-08-11 | 2.22 | 2.25 | 2.02 | 2.06 | -6.36% | 1,732,121 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+9.17%). Worst month: Oct (-17.54%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Maravai Lifesciences Holdings Inc's (MRVI) latest close?
6.23 on 2026-08-07, from the Closelook data lake's daily price record.
What is MRVI's 52-week high and low?
7.44 high and 1.99 low over the trailing 52 weeks, as of 2026-08-07.
What is Maravai Lifesciences Holdings Inc's strongest and weakest month historically?
Historically, MRVI's strongest calendar month has been May (average +9.17%) and its weakest Oct (average -17.54%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.