Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Maravai LifeSciences Holdings, Inc. (MRVI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
14.66+0.25 (+1.73%)
At close: 04:00PM EST
14.37 -0.29 (-1.98%)
After hours: 05:54PM EST
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 202314.6914.7314.3814.6614.66859,310
Jan 30, 202314.4514.4714.1114.4114.41876,900
Jan 27, 202313.7514.7613.7314.5014.501,101,900
Jan 26, 202314.0014.2113.7813.8913.89628,100
Jan 25, 202313.4613.8813.2913.8713.87844,600
Jan 24, 202314.4314.4313.4613.5813.582,253,700
Jan 23, 202313.9914.6713.8914.5114.51825,700
Jan 20, 202314.0514.1013.7614.0514.05691,700
Jan 19, 202313.8714.0213.5613.9613.96923,100
Jan 18, 202313.8714.5313.8414.0314.031,383,800
Jan 17, 202313.7413.8813.5413.7713.771,175,800
Jan 13, 202313.6813.8513.4713.8313.831,045,700
Jan 12, 202314.1014.1513.3813.8013.801,700,500
Jan 11, 202313.7114.0513.6514.0114.011,462,200
Jan 10, 202313.0613.9212.9113.6513.652,671,800
Jan 09, 202313.3213.4212.9512.9912.993,517,500
Jan 06, 202313.2713.5113.0713.1713.171,786,500
Jan 05, 202313.2413.4612.2613.2613.262,675,100
Jan 04, 202313.7914.3413.7413.9813.982,731,500
Jan 03, 202314.4114.5313.5813.6913.691,284,500
Dec 30, 202213.9514.6313.9114.3114.311,367,800
Dec 29, 202214.0114.4913.7714.1014.101,123,900
Dec 28, 202213.7914.2413.6813.8813.88673,800
Dec 27, 202213.9414.1113.5113.8213.82817,400
Dec 23, 202214.2314.4913.8313.9713.97897,900
Dec 22, 202214.0514.3913.6314.3114.312,020,100
Dec 21, 202214.3614.6714.0014.1214.122,100,700
Dec 20, 202214.1114.4513.9714.2214.221,490,300
Dec 19, 202214.7914.7914.1814.2414.241,061,300
Dec 16, 202214.9015.0614.5614.7914.794,025,900
Dec 15, 202214.9215.1014.4315.0115.012,276,100
Dec 14, 202214.5815.3214.5415.1315.134,177,600
Dec 13, 202213.8914.4213.7714.2714.275,024,100
Dec 12, 202213.4013.6312.9313.3013.303,055,200
Dec 09, 202213.2113.4112.9713.2813.283,042,000
Dec 08, 202212.7113.5612.1613.3013.302,399,900
Dec 07, 202212.7313.0312.3512.7112.711,385,100
Dec 06, 202213.2113.3012.1912.5012.502,124,100
Dec 05, 202213.8313.9413.0313.3413.341,500,800
Dec 02, 202214.4014.4713.7513.9113.911,065,900
Dec 01, 202214.9514.9514.3214.4014.401,513,100
Nov 30, 202214.2414.8813.9614.8814.881,453,700
Nov 29, 202214.4514.6414.0314.1714.17939,000
Nov 28, 202214.1814.5714.1214.3714.371,382,500
Nov 25, 202214.1614.3814.0214.3014.30716,300
Nov 23, 202214.3314.6514.2014.2514.25668,400
Nov 22, 202214.3014.4414.0314.3514.351,205,300
Nov 21, 202214.4214.5613.9314.1514.151,604,100
Nov 18, 202214.6214.8414.4214.4714.472,519,900
Nov 17, 202214.1014.4313.6514.3914.391,930,200
Nov 16, 202214.9315.0014.1414.3514.352,674,800
Nov 15, 202215.3315.5614.7114.9914.992,893,600
Nov 14, 202215.6215.8614.8914.9814.982,576,800
Nov 11, 202214.7216.0614.5515.7015.703,995,300
Nov 10, 202214.1614.8813.8014.7214.725,266,100
Nov 09, 202214.0714.2613.4013.4713.472,075,000
Nov 08, 202214.2314.9114.0114.2514.252,888,200
Nov 07, 202215.5115.5814.0214.1614.162,376,700
Nov 04, 202215.5015.5714.3215.5115.512,737,400
Nov 03, 202213.4915.7113.4914.5114.514,118,800
Nov 02, 202216.4416.5715.2015.3615.362,416,700
Nov 01, 202216.7916.7916.3216.4316.431,701,800
Oct 31, 202216.7317.3316.5616.6016.601,278,000
Oct 28, 202216.7216.8616.4616.7216.721,123,800
Oct 27, 202216.6816.7215.8716.6216.621,552,700
Oct 26, 202216.7117.3716.6116.7116.711,429,900
Oct 25, 202216.5416.9016.3016.7016.701,892,000
Oct 24, 202216.6216.8516.1716.5016.501,116,300
Oct 21, 202216.2717.0516.0016.6816.681,809,700
Oct 20, 202217.0517.0615.9516.2816.281,895,000
Oct 19, 202219.3519.4816.5817.0617.062,716,700
Oct 18, 202219.8720.6319.5919.6519.652,191,600
Oct 17, 202219.5820.3619.2119.4219.421,581,400
Oct 14, 202219.0819.5518.9619.2819.281,541,200
Oct 13, 202217.6419.2417.4818.9218.921,451,700
Oct 12, 202218.0518.7817.6918.0318.031,315,500
Oct 11, 202219.6719.7817.9317.9817.981,659,300
Oct 10, 202219.6620.5918.4919.7619.7610,001,000
Oct 07, 202220.8121.3219.5519.7419.741,746,700
Oct 06, 202221.2421.4719.8420.9320.932,129,700
Oct 05, 202221.6522.7220.8721.3221.323,026,800
Oct 04, 202222.9923.0019.8121.5921.597,207,800
Oct 03, 202225.6025.8324.7024.7824.781,362,600
Sep 30, 202225.4126.2625.3025.5325.531,442,500
Sep 29, 202225.0725.5224.8225.4225.42877,300
Sep 28, 202225.2925.6424.9525.3725.37996,000
Sep 27, 202224.8525.3724.3325.1025.101,326,400
Sep 26, 202225.7626.5524.5824.6124.611,772,800
Sep 23, 202224.4525.9024.2425.8225.823,340,300
Sep 22, 202224.9425.2723.9724.5524.552,162,300
Sep 21, 202223.2625.3722.9925.0925.092,915,100
Sep 20, 202222.8623.3922.5123.2423.241,260,600
Sep 19, 202222.9223.1722.5323.1423.141,199,900
Sep 16, 202223.6823.9822.9523.3023.302,705,700
Sep 15, 202223.0424.4123.0423.9023.901,550,000
Sep 14, 202222.9123.9222.8523.3123.311,254,700
Sep 13, 202222.5723.0222.2122.8022.801,866,800
Sep 12, 202223.0023.7722.4623.3623.361,668,200
Sep 09, 202222.3023.0821.9722.9322.931,227,600
Sep 08, 202220.5922.1720.4122.1422.141,934,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement