Comparing Back to the side-by-side chart ↗
Maravai Lifesciences Holdings Inc (MRVI) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +4.2% vs the 50-day and +49.2% vs the 200-day average, 17.1% below the 52-week high and +206.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Maravai Lifesciences Holdings Inc trades 4.2% above its 50-day and 49.2% above its 200-day moving average. (as of 2026-10-30)
Maravai LifeSciences supplies materials that let drugmakers develop new therapies, vaccines, cell and gene treatments, and diagnostics, through two segments, TriLink and Cygnus. TriLink manufactures nucleic acids, messenger RNA, oligonucleotides and CleanCap capping chemistry used in gene therapy and vaccine production.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MRVI overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.37 | 8.48 | 7.68 | 7.81 | -7.68% | 1,703,904 |
| 2026-10-29 | 8.49 | 8.62 | 8.29 | 8.46 | -0.47% | 1,384,900 |
| 2026-10-28 | 8.23 | 8.53 | 8.15 | 8.50 | +2.91% | 2,779,400 |
| 2026-10-27 | 7.60 | 8.28 | 7.47 | 8.26 | +8.97% | 3,110,300 |
| 2026-10-26 | 7.32 | 7.60 | 7.32 | 7.58 | +3.55% | 1,285,100 |
| 2026-10-23 | 7.03 | 7.33 | 6.98 | 7.32 | +3.54% | 1,447,700 |
| 2026-10-22 | 7.44 | 7.61 | 6.73 | 7.07 | -6.61% | 3,920,300 |
| 2026-10-21 | 7.18 | 7.62 | 7.18 | 7.57 | +5.14% | 1,699,800 |
| 2026-10-20 | 6.99 | 7.59 | 6.99 | 7.20 | +3.00% | 2,022,500 |
| 2026-10-19 | 6.79 | 7.02 | 6.69 | 6.99 | +2.95% | 1,349,400 |
| 2026-10-16 | 7.05 | 7.08 | 6.74 | 6.79 | -3.96% | 2,238,700 |
| 2026-10-15 | 6.70 | 7.15 | 6.51 | 7.07 | +7.94% | 2,367,100 |
| 2026-10-14 | 6.41 | 6.67 | 6.33 | 6.55 | +0.31% | 2,742,500 |
| 2026-10-13 | 6.95 | 7.06 | 6.52 | 6.53 | -7.51% | 4,326,200 |
| 2026-10-12 | 7.38 | 7.38 | 6.95 | 7.06 | -5.11% | 1,253,200 |
| 2026-10-09 | 7.25 | 7.52 | 7.17 | 7.44 | +3.19% | 2,304,500 |
| 2026-10-08 | 7.31 | 7.37 | 7.01 | 7.21 | -2.96% | 3,593,800 |
| 2026-10-07 | 7.65 | 7.73 | 7.22 | 7.43 | -5.35% | 4,272,700 |
| 2026-10-06 | 8.54 | 8.74 | 7.76 | 7.85 | -7.86% | 3,613,100 |
| 2026-10-05 | 8.02 | 8.57 | 7.80 | 8.52 | +7.85% | 2,629,000 |
| 2026-10-02 | 7.62 | 7.92 | 7.50 | 7.90 | +5.33% | 1,913,600 |
| 2026-10-01 | 7.67 | 7.73 | 7.33 | 7.50 | -2.09% | 4,340,000 |
| 2026-09-30 | 7.65 | 7.75 | 7.53 | 7.66 | +0.13% | 3,606,300 |
| 2026-09-29 | 7.52 | 7.70 | 7.43 | 7.65 | +0.26% | 1,755,500 |
| 2026-09-28 | 7.49 | 7.68 | 7.40 | 7.63 | +0.39% | 1,942,300 |
| 2026-09-25 | 7.61 | 7.65 | 7.25 | 7.60 | -0.65% | 1,930,300 |
| 2026-09-24 | 7.35 | 7.76 | 7.31 | 7.65 | +3.80% | 2,392,700 |
| 2026-09-23 | 7.42 | 7.48 | 7.13 | 7.37 | -1.21% | 1,549,300 |
| 2026-09-22 | 7.18 | 7.49 | 6.99 | 7.46 | +4.04% | 1,571,000 |
| 2026-09-21 | 7.00 | 7.24 | 6.92 | 7.17 | +2.87% | 2,300,100 |
| 2026-09-18 | 7.20 | 7.24 | 6.83 | 6.97 | -4.13% | 2,518,400 |
| 2026-09-17 | 6.98 | 7.51 | 6.98 | 7.27 | +6.29% | 3,446,200 |
| 2026-09-16 | 6.90 | 7.09 | 6.78 | 6.84 | -0.58% | 3,080,900 |
| 2026-09-15 | 6.68 | 7.00 | 6.63 | 6.88 | +2.92% | 2,676,800 |
| 2026-09-14 | 6.53 | 6.81 | 6.53 | 6.68 | +2.37% | 2,260,100 |
| 2026-09-11 | 6.84 | 6.91 | 6.49 | 6.53 | -2.97% | 3,263,000 |
| 2026-09-10 | 6.81 | 6.89 | 6.66 | 6.73 | -3.17% | 3,325,000 |
| 2026-09-09 | 7.08 | 7.16 | 6.92 | 6.95 | -3.34% | 2,206,700 |
| 2026-09-08 | 7.30 | 7.32 | 7.10 | 7.19 | -1.78% | 2,272,700 |
| 2026-09-04 | 7.25 | 7.43 | 7.17 | 7.32 | -0.68% | 1,552,100 |
| 2026-09-03 | 7.38 | 7.46 | 7.21 | 7.37 | -0.14% | 2,908,000 |
| 2026-09-02 | 7.30 | 7.61 | 7.27 | 7.38 | +1.10% | 3,668,100 |
| 2026-09-01 | 7.58 | 7.59 | 7.28 | 7.30 | -4.45% | 2,698,300 |
| 2026-08-31 | 7.71 | 7.72 | 7.52 | 7.64 | -0.52% | 5,318,000 |
| 2026-08-28 | 8.12 | 8.18 | 7.64 | 7.68 | -8.24% | 5,563,000 |
| 2026-08-27 | 8.76 | 8.98 | 8.32 | 8.37 | -5.96% | 3,171,000 |
| 2026-08-26 | 8.85 | 9.42 | 8.68 | 8.90 | -1.11% | 5,537,600 |
| 2026-08-25 | 8.53 | 9.06 | 8.34 | 9.00 | +6.76% | 5,695,900 |
| 2026-08-24 | 8.59 | 8.62 | 8.13 | 8.43 | -2.43% | 6,964,200 |
| 2026-08-21 | 8.28 | 8.87 | 8.20 | 8.64 | +4.22% | 9,390,900 |
| 2026-08-20 | 7.44 | 8.38 | 7.38 | 8.29 | +14.82% | 13,145,900 |
| 2026-08-19 | 6.72 | 7.70 | 6.72 | 7.22 | +25.78% | 15,140,400 |
| 2026-08-18 | 5.65 | 5.79 | 5.53 | 5.74 | +1.06% | 1,715,700 |
| 2026-08-17 | 5.66 | 5.75 | 5.58 | 5.68 | -0.35% | 2,150,100 |
| 2026-08-14 | 5.72 | 5.82 | 5.55 | 5.70 | -1.38% | 2,378,100 |
| 2026-08-13 | 5.82 | 5.91 | 5.68 | 5.78 | +0.00% | 1,407,300 |
| 2026-08-12 | 5.78 | 5.92 | 5.67 | 5.78 | -0.52% | 1,739,300 |
| 2026-08-11 | 6.09 | 6.18 | 5.72 | 5.81 | -4.28% | 2,424,100 |
| 2026-08-10 | 6.12 | 6.35 | 5.96 | 6.07 | -2.57% | 2,242,900 |
| 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 |
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 2026-10-30
Quick answers
What is Maravai Lifesciences Holdings Inc's (MRVI) latest close?
7.81 on 2026-10-30, from the Closelook data lake's daily price record.
What is MRVI's 52-week high and low?
9.42 high and 2.54 low over the trailing 52 weeks, as of 2026-10-30.
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 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on MRVI?
Uptrend stack intact: Trades +4.2% vs the 50-day and +49.2% vs the 200-day average, 17.1% below the 52-week high and +206.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is MRVI above its 50-day and 200-day moving averages?
Maravai Lifesciences Holdings Inc trades 4.2% above its 50-day and 49.2% above its 200-day moving average (4.7% above its 20-day). As of 2026-10-30.