Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,080.25
-9.75(-0.24%)
Dow Futures
34,095.00
-61.00(-0.18%)
Nasdaq Futures
12,106.75
-45.25(-0.37%)
Russell 2000 Futures
1,935.60
-3.80(-0.20%)
Crude Oil
79.28
+0.41(+0.52%)
Gold
1,943.30
-2.00(-0.10%)

Advertisement

Maravai LifeSciences Holdings, Inc. (MRVI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

14.66

+0.25

(+1.73%)

At close: 04:00PM EST

14.37

-0.29

(-1.98%)

After hours:

05:54PM EST

Advertisement

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	14.69	14.73	14.38	14.66	14.66	859,310
Jan 30, 2023	14.45	14.47	14.11	14.41	14.41	876,900
Jan 27, 2023	13.75	14.76	13.73	14.50	14.50	1,101,900
Jan 26, 2023	14.00	14.21	13.78	13.89	13.89	628,100
Jan 25, 2023	13.46	13.88	13.29	13.87	13.87	844,600
Jan 24, 2023	14.43	14.43	13.46	13.58	13.58	2,253,700
Jan 23, 2023	13.99	14.67	13.89	14.51	14.51	825,700
Jan 20, 2023	14.05	14.10	13.76	14.05	14.05	691,700
Jan 19, 2023	13.87	14.02	13.56	13.96	13.96	923,100
Jan 18, 2023	13.87	14.53	13.84	14.03	14.03	1,383,800
Jan 17, 2023	13.74	13.88	13.54	13.77	13.77	1,175,800
Jan 13, 2023	13.68	13.85	13.47	13.83	13.83	1,045,700
Jan 12, 2023	14.10	14.15	13.38	13.80	13.80	1,700,500
Jan 11, 2023	13.71	14.05	13.65	14.01	14.01	1,462,200
Jan 10, 2023	13.06	13.92	12.91	13.65	13.65	2,671,800
Jan 09, 2023	13.32	13.42	12.95	12.99	12.99	3,517,500
Jan 06, 2023	13.27	13.51	13.07	13.17	13.17	1,786,500
Jan 05, 2023	13.24	13.46	12.26	13.26	13.26	2,675,100
Jan 04, 2023	13.79	14.34	13.74	13.98	13.98	2,731,500
Jan 03, 2023	14.41	14.53	13.58	13.69	13.69	1,284,500
Dec 30, 2022	13.95	14.63	13.91	14.31	14.31	1,367,800
Dec 29, 2022	14.01	14.49	13.77	14.10	14.10	1,123,900
Dec 28, 2022	13.79	14.24	13.68	13.88	13.88	673,800
Dec 27, 2022	13.94	14.11	13.51	13.82	13.82	817,400
Dec 23, 2022	14.23	14.49	13.83	13.97	13.97	897,900
Dec 22, 2022	14.05	14.39	13.63	14.31	14.31	2,020,100
Dec 21, 2022	14.36	14.67	14.00	14.12	14.12	2,100,700
Dec 20, 2022	14.11	14.45	13.97	14.22	14.22	1,490,300
Dec 19, 2022	14.79	14.79	14.18	14.24	14.24	1,061,300
Dec 16, 2022	14.90	15.06	14.56	14.79	14.79	4,025,900
Dec 15, 2022	14.92	15.10	14.43	15.01	15.01	2,276,100
Dec 14, 2022	14.58	15.32	14.54	15.13	15.13	4,177,600
Dec 13, 2022	13.89	14.42	13.77	14.27	14.27	5,024,100
Dec 12, 2022	13.40	13.63	12.93	13.30	13.30	3,055,200
Dec 09, 2022	13.21	13.41	12.97	13.28	13.28	3,042,000
Dec 08, 2022	12.71	13.56	12.16	13.30	13.30	2,399,900
Dec 07, 2022	12.73	13.03	12.35	12.71	12.71	1,385,100
Dec 06, 2022	13.21	13.30	12.19	12.50	12.50	2,124,100
Dec 05, 2022	13.83	13.94	13.03	13.34	13.34	1,500,800
Dec 02, 2022	14.40	14.47	13.75	13.91	13.91	1,065,900
Dec 01, 2022	14.95	14.95	14.32	14.40	14.40	1,513,100
Nov 30, 2022	14.24	14.88	13.96	14.88	14.88	1,453,700
Nov 29, 2022	14.45	14.64	14.03	14.17	14.17	939,000
Nov 28, 2022	14.18	14.57	14.12	14.37	14.37	1,382,500
Nov 25, 2022	14.16	14.38	14.02	14.30	14.30	716,300
Nov 23, 2022	14.33	14.65	14.20	14.25	14.25	668,400
Nov 22, 2022	14.30	14.44	14.03	14.35	14.35	1,205,300
Nov 21, 2022	14.42	14.56	13.93	14.15	14.15	1,604,100
Nov 18, 2022	14.62	14.84	14.42	14.47	14.47	2,519,900
Nov 17, 2022	14.10	14.43	13.65	14.39	14.39	1,930,200
Nov 16, 2022	14.93	15.00	14.14	14.35	14.35	2,674,800
Nov 15, 2022	15.33	15.56	14.71	14.99	14.99	2,893,600
Nov 14, 2022	15.62	15.86	14.89	14.98	14.98	2,576,800
Nov 11, 2022	14.72	16.06	14.55	15.70	15.70	3,995,300
Nov 10, 2022	14.16	14.88	13.80	14.72	14.72	5,266,100
Nov 09, 2022	14.07	14.26	13.40	13.47	13.47	2,075,000
Nov 08, 2022	14.23	14.91	14.01	14.25	14.25	2,888,200
Nov 07, 2022	15.51	15.58	14.02	14.16	14.16	2,376,700
Nov 04, 2022	15.50	15.57	14.32	15.51	15.51	2,737,400
Nov 03, 2022	13.49	15.71	13.49	14.51	14.51	4,118,800
Nov 02, 2022	16.44	16.57	15.20	15.36	15.36	2,416,700
Nov 01, 2022	16.79	16.79	16.32	16.43	16.43	1,701,800
Oct 31, 2022	16.73	17.33	16.56	16.60	16.60	1,278,000
Oct 28, 2022	16.72	16.86	16.46	16.72	16.72	1,123,800
Oct 27, 2022	16.68	16.72	15.87	16.62	16.62	1,552,700
Oct 26, 2022	16.71	17.37	16.61	16.71	16.71	1,429,900
Oct 25, 2022	16.54	16.90	16.30	16.70	16.70	1,892,000
Oct 24, 2022	16.62	16.85	16.17	16.50	16.50	1,116,300
Oct 21, 2022	16.27	17.05	16.00	16.68	16.68	1,809,700
Oct 20, 2022	17.05	17.06	15.95	16.28	16.28	1,895,000
Oct 19, 2022	19.35	19.48	16.58	17.06	17.06	2,716,700
Oct 18, 2022	19.87	20.63	19.59	19.65	19.65	2,191,600
Oct 17, 2022	19.58	20.36	19.21	19.42	19.42	1,581,400
Oct 14, 2022	19.08	19.55	18.96	19.28	19.28	1,541,200
Oct 13, 2022	17.64	19.24	17.48	18.92	18.92	1,451,700
Oct 12, 2022	18.05	18.78	17.69	18.03	18.03	1,315,500
Oct 11, 2022	19.67	19.78	17.93	17.98	17.98	1,659,300
Oct 10, 2022	19.66	20.59	18.49	19.76	19.76	10,001,000
Oct 07, 2022	20.81	21.32	19.55	19.74	19.74	1,746,700
Oct 06, 2022	21.24	21.47	19.84	20.93	20.93	2,129,700
Oct 05, 2022	21.65	22.72	20.87	21.32	21.32	3,026,800
Oct 04, 2022	22.99	23.00	19.81	21.59	21.59	7,207,800
Oct 03, 2022	25.60	25.83	24.70	24.78	24.78	1,362,600
Sep 30, 2022	25.41	26.26	25.30	25.53	25.53	1,442,500
Sep 29, 2022	25.07	25.52	24.82	25.42	25.42	877,300
Sep 28, 2022	25.29	25.64	24.95	25.37	25.37	996,000
Sep 27, 2022	24.85	25.37	24.33	25.10	25.10	1,326,400
Sep 26, 2022	25.76	26.55	24.58	24.61	24.61	1,772,800
Sep 23, 2022	24.45	25.90	24.24	25.82	25.82	3,340,300
Sep 22, 2022	24.94	25.27	23.97	24.55	24.55	2,162,300
Sep 21, 2022	23.26	25.37	22.99	25.09	25.09	2,915,100
Sep 20, 2022	22.86	23.39	22.51	23.24	23.24	1,260,600
Sep 19, 2022	22.92	23.17	22.53	23.14	23.14	1,199,900
Sep 16, 2022	23.68	23.98	22.95	23.30	23.30	2,705,700
Sep 15, 2022	23.04	24.41	23.04	23.90	23.90	1,550,000
Sep 14, 2022	22.91	23.92	22.85	23.31	23.31	1,254,700
Sep 13, 2022	22.57	23.02	22.21	22.80	22.80	1,866,800
Sep 12, 2022	23.00	23.77	22.46	23.36	23.36	1,668,200
Sep 09, 2022	22.30	23.08	21.97	22.93	22.93	1,227,600
Sep 08, 2022	20.59	22.17	20.41	22.14	22.14	1,934,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,080.25-9.75(-0.24%)

Dow Futures34,095.00-61.00(-0.18%)

Nasdaq Futures12,106.75-45.25(-0.37%)

Russell 2000 Futures1,935.60-3.80(-0.20%)

Crude Oil79.28+0.41(+0.52%)

Gold1,943.30-2.00(-0.10%)

Maravai LifeSciences Holdings, Inc. (MRVI)

S&P Futures
4,080.25
-9.75(-0.24%)

Dow Futures
34,095.00
-61.00(-0.18%)

Nasdaq Futures
12,106.75
-45.25(-0.37%)

Russell 2000 Futures
1,935.60
-3.80(-0.20%)

Crude Oil
79.28
+0.41(+0.52%)

Gold
1,943.30
-2.00(-0.10%)