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 (%)
Mar 31, 2022 35.85 36.30 34.39 35.27 2,377,879 -0.36(-1.01%)
Mar 30, 2022 36.40 37.23 34.95 35.63 3,109,982 -0.65(-1.79%)
Mar 29, 2022 36.35 37.32 35.69 36.28 2,797,771 +0.61(+1.71%)
Mar 28, 2022 36.25 37.02 35.48 35.67 2,736,092 -0.73(-2.01%)
Mar 25, 2022 37.69 37.79 36.30 36.40 1,067,073 -0.87(-2.33%)
Mar 24, 2022 37.54 38.23 37.09 37.27 966,264 -0.47(-1.25%)
Mar 23, 2022 38.46 38.77 36.84 37.74 755,416 -1.10(-2.83%)
Mar 22, 2022 38.44 39.58 38.38 38.84 2,768,049 +0.34(+0.88%)
Mar 21, 2022 40.77 41.00 38.27 38.50 1,372,791 -2.42(-5.91%)
Mar 18, 2022 39.63 41.82 39.48 40.92 2,304,000 +1.35(+3.41%)
Mar 17, 2022 39.38 40.16 39.02 39.57 1,194,716 +0.02(+0.05%)
Mar 16, 2022 39.09 40.30 38.38 39.55 1,300,812 +1.09(+2.83%)
Mar 15, 2022 38.09 38.57 37.02 38.46 760,518 +0.83(+2.21%)
Mar 14, 2022 38.01 39.88 37.25 37.63 1,085,227 -0.53(-1.39%)
Mar 11, 2022 39.03 39.90 38.16 38.16 1,089,557 -0.69(-1.78%)
Mar 10, 2022 36.60 39.80 35.59 38.85 1,798,220 +1.51(+4.04%)
Mar 09, 2022 35.58 37.57 35.28 37.34 1,682,394 +2.08(+5.90%)
Mar 08, 2022 37.40 37.90 34.70 35.26 3,387,078 -3.39(-8.77%)
Mar 07, 2022 38.90 39.42 38.02 38.65 1,620,380 -0.84(-2.13%)
Mar 04, 2022 38.82 40.06 37.92 39.49 2,017,924 -0.12(-0.30%)
Mar 03, 2022 39.90 40.00 39.30 39.61 1,319,223 +0.00(+0.00%)
Mar 02, 2022 39.28 39.95 38.70 39.61 2,676,158 +0.18(+0.46%)
Mar 01, 2022 39.19 40.28 38.16 39.43 2,277,887 +0.36(+0.92%)
Feb 28, 2022 36.50 39.19 35.20 39.07 4,225,978 +1.96(+5.28%)
Feb 25, 2022 34.86 39.85 34.41 37.11 12,416,555 +3.61(+10.78%)
Feb 24, 2022 33.17 34.87 29.69 33.50 4,216,940 -0.34(-1.00%)
Feb 23, 2022 34.89 35.47 33.81 33.84 5,769,769 -0.19(-0.56%)
Feb 22, 2022 32.49 34.40 32.28 34.03 5,120,728 +1.28(+3.91%)
Feb 18, 2022 32.75 0 +0.81(+2.54%)
Feb 17, 2022 32.10 32.87 30.99 31.94 3,035,410 -0.21(-0.65%)
Feb 16, 2022 30.92 32.54 30.12 32.15 4,513,476 +1.23(+3.98%)
Feb 15, 2022 30.60 31.41 29.45 30.92 3,173,710 +1.07(+3.58%)
Feb 14, 2022 28.47 30.45 28.43 29.85 3,347,245 +1.33(+4.66%)
Feb 11, 2022 28.62 29.68 28.40 28.52 1,358,653 -0.32(-1.11%)
Feb 10, 2022 28.67 30.10 28.38 28.84 1,966,343 -0.68(-2.30%)
Feb 09, 2022 29.09 29.53 28.77 29.52 2,122,215 +1.05(+3.69%)
Feb 08, 2022 28.92 29.35 27.90 28.47 2,123,918 -1.19(-4.01%)
Feb 07, 2022 29.48 30.53 29.46 29.66 1,074,731 +0.09(+0.30%)
Feb 04, 2022 29.14 29.98 28.75 29.57 831,602 +0.19(+0.65%)
Feb 03, 2022 29.74 29.38 1,156,988 -1.21(-3.96%)
Feb 02, 2022 29.80 30.87 28.73 30.59 2,633,331 +0.82(+2.75%)
Feb 01, 2022 29.69 30.14 29.01 29.77 1,551,455 +0.85(+2.94%)
Jan 31, 2022 27.46 28.92 1,751,176 +1.62(+5.93%)
Jan 28, 2022 25.55 27.44 25.23 27.30 1,992,953 +2.05(+8.12%)
Jan 27, 2022 27.45 27.45 24.79 25.25 1,564,026 -0.40(-1.56%)
Jan 26, 2022 26.68 27.09 25.43 25.65 1,712,850 -0.67(-2.55%)
Jan 25, 2022 26.29 27.09 25.79 26.32 1,638,430 -0.43(-1.61%)
Jan 24, 2022 24.01 26.77 23.16 26.75 3,220,512 +2.29(+9.36%)
Jan 21, 2022 26.16 26.29 24.25 24.46 1,966,265 -1.82(-6.93%)
Jan 20, 2022 27.43 27.95 26.14 26.28 2,314,069 -0.73(-2.70%)
Jan 19, 2022 28.13 28.51 26.89 27.01 1,661,293 -0.96(-3.43%)
Jan 18, 2022 29.66 29.66 27.60 27.97 1,861,958 -2.36(-7.78%)
Jan 14, 2022 30.33 0 -1.00(-3.19%)
Jan 13, 2022 33.27 33.41 31.08 31.33 1,793,961 -1.74(-5.26%)
Jan 12, 2022 34.39 34.76 32.79 33.07 1,268,078 -1.28(-3.73%)
Jan 11, 2022 33.54 34.39 32.70 34.35 1,457,557 +0.87(+2.60%)
Jan 10, 2022 33.32 33.48 31.86 33.48 1,566,444 +0.03(+0.09%)
Jan 07, 2022 34.30 35.03 33.06 33.45 1,444,059 -0.17(-0.51%)
Jan 06, 2022 33.29 34.42 31.92 33.62 1,986,864 -0.45(-1.32%)
Jan 05, 2022 35.28 36.19 33.71 34.07 1,935,834 -1.38(-3.89%)
Jan 04, 2022 39.10 39.30 35.00 35.45 1,697,897 -4.31(-10.84%)
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.