Skip to main content

Maravai Lifesciences Holdings Inc Cl A (NQ: MRVI )

8.670 +0.090 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 6.980 7.180 6.735 6.860 2,576,423 -0.14(-2.00%)
Oct 30, 2023 6.210 7.065 6.210 7.000 3,586,202 +0.78(+12.54%)
Oct 27, 2023 6.370 6.380 6.160 6.220 1,817,015 -0.16(-2.51%)
Oct 26, 2023 6.370 6.500 6.290 6.380 2,004,936 +0.02(+0.31%)
Oct 25, 2023 6.490 6.530 6.285 6.360 2,003,903 -0.22(-3.34%)
Oct 24, 2023 6.660 6.810 6.500 6.580 2,601,863 -0.08(-1.20%)
Oct 23, 2023 6.840 6.860 6.645 6.660 1,704,840 -0.25(-3.62%)
Oct 20, 2023 6.960 7.090 6.890 6.910 2,033,691 -0.07(-1.00%)
Oct 19, 2023 7.220 7.250 6.935 6.980 2,800,838 -0.21(-2.92%)
Oct 18, 2023 7.540 7.565 7.140 7.190 4,860,016 -0.38(-5.02%)
Oct 17, 2023 7.490 7.640 7.240 7.570 2,942,594 +0.03(+0.40%)
Oct 16, 2023 7.770 7.830 7.500 7.540 2,692,389 -0.23(-2.96%)
Oct 13, 2023 8.150 8.210 7.750 7.770 2,724,852 -0.42(-5.13%)
Oct 12, 2023 8.450 8.501 7.955 8.190 2,487,023 -0.26(-3.08%)
Oct 11, 2023 8.580 8.820 8.250 8.450 2,688,539 -0.16(-1.86%)
Oct 10, 2023 9.040 9.190 8.585 8.610 2,911,170 -0.42(-4.65%)
Oct 09, 2023 9.040 9.135 8.500 9.030 2,327,575 -0.07(-0.77%)
Oct 06, 2023 9.520 9.540 9.080 9.100 3,418,331 -0.56(-5.80%)
Oct 05, 2023 9.640 9.745 9.340 9.660 1,058,028 -0.01(-0.10%)
Oct 04, 2023 9.910 9.985 9.510 9.670 1,721,438 -0.20(-2.03%)
Oct 03, 2023 9.640 10.19 9.560 9.870 1,439,298 +0.18(+1.86%)
Oct 02, 2023 9.940 9.960 9.585 9.690 1,386,644 -0.31(-3.10%)
Sep 29, 2023 9.600 10.25 9.550 10.00 1,377,461 +0.40(+4.17%)
Sep 28, 2023 9.720 9.950 9.380 9.600 2,046,099 -0.16(-1.64%)
Sep 27, 2023 9.230 9.790 9.230 9.760 1,950,241 +0.62(+6.78%)
Sep 26, 2023 9.240 9.519 9.090 9.140 3,198,671 -0.16(-1.72%)
Sep 25, 2023 9.600 9.420 9.130 9.300 1,954,556 -0.30(-3.12%)
Sep 22, 2023 10.05 10.10 9.290 9.600 2,989,871 -0.44(-4.38%)
Sep 21, 2023 10.01 10.15 9.870 10.04 1,270,660 +0.03(+0.30%)
Sep 20, 2023 10.24 10.24 9.955 10.01 1,484,179 -0.14(-1.38%)
Sep 19, 2023 10.15 10.25 10.06 10.15 1,583,375 +0.03(+0.30%)
Sep 18, 2023 10.41 10.44 10.10 10.12 1,917,434 -0.34(-3.25%)
Sep 15, 2023 10.29 10.76 10.21 10.46 3,585,723 +0.13(+1.26%)
Sep 14, 2023 10.07 10.36 10.04 10.33 1,232,174 +0.25(+2.48%)
Sep 13, 2023 10.39 10.46 10.06 10.08 1,236,254 -0.22(-2.14%)
Sep 12, 2023 10.44 10.46 10.03 10.30 1,794,015 -0.12(-1.15%)
Sep 11, 2023 10.77 10.88 10.19 10.42 2,022,799 -0.41(-3.79%)
Sep 08, 2023 11.09 11.26 10.66 10.83 2,695,099 -0.26(-2.34%)
Sep 07, 2023 10.71 11.17 10.39 11.09 3,891,208 +0.24(+2.21%)
Sep 06, 2023 10.10 11.16 10.06 10.85 4,367,395 +0.76(+7.53%)
Sep 05, 2023 10.27 10.37 10.02 10.09 1,751,713 -0.21(-2.04%)
Sep 01, 2023 10.42 10.55 10.24 10.30 1,238,033 -0.04(-0.39%)
Aug 31, 2023 10.40 10.60 10.29 10.34 1,484,471 +0.01(+0.10%)
Aug 30, 2023 10.45 10.53 10.16 10.33 3,478,953 -0.09(-0.86%)
Aug 29, 2023 10.42 10.62 10.37 10.42 1,638,861 +0.10(+0.97%)
Aug 28, 2023 10.43 10.60 9.980 10.32 4,086,033 -0.08(-0.77%)
Aug 25, 2023 10.16 10.49 10.09 10.40 2,263,217 +0.28(+2.77%)
Aug 24, 2023 10.56 10.62 10.08 10.12 2,303,292 -0.45(-4.26%)
Aug 23, 2023 10.84 10.87 10.56 10.57 1,450,544 -0.16(-1.49%)
Aug 22, 2023 10.58 11.23 10.49 10.73 2,935,342 +0.25(+2.39%)
Aug 21, 2023 10.17 10.58 10.03 10.48 3,075,855 +0.37(+3.66%)
Aug 18, 2023 10.34 10.53 9.920 10.11 2,282,122 -0.33(-3.16%)
Aug 17, 2023 10.41 10.57 10.33 10.44 1,634,962 +0.04(+0.38%)
Aug 16, 2023 10.23 10.47 10.12 10.40 2,333,525 +0.02(+0.19%)
Aug 15, 2023 10.02 10.57 9.890 10.38 3,398,395 +0.33(+3.28%)
Aug 14, 2023 10.19 10.25 9.860 10.05 2,373,575 -0.29(-2.80%)
Aug 11, 2023 10.30 10.55 10.20 10.34 1,838,613 +0.04(+0.39%)
Aug 10, 2023 10.83 10.84 9.905 10.30 3,198,652 -0.45(-4.19%)
Aug 09, 2023 11.12 11.37 10.75 10.75 3,433,691 -0.35(-3.15%)
Aug 08, 2023 9.450 11.70 9.200 11.10 8,327,647 +0.08(+0.73%)
Aug 07, 2023 11.39 11.43 10.76 11.02 3,200,625 -0.48(-4.17%)
Aug 04, 2023 12.05 12.11 11.44 11.50 2,861,452 -0.56(-4.64%)
Aug 03, 2023 11.95 12.10 11.60 12.06 2,763,954 +0.11(+0.92%)
Aug 02, 2023 10.83 12.10 10.78 11.95 6,581,919 +0.92(+8.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.