Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maravai Lifesciences Holdings Inc Cl A (NQ: MRVI )

7.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 6.700 6.725 6.510 6.550 1,522,715 -0.17(-2.53%)
Dec 28, 2023 6.630 6.805 6.605 6.720 2,016,203 +0.06(+0.90%)
Dec 27, 2023 6.700 6.830 6.570 6.660 1,290,775 +0.02(+0.30%)
Dec 26, 2023 6.610 6.690 6.495 6.640 885,000 +0.03(+0.45%)
Dec 22, 2023 6.720 6.780 6.550 6.610 1,138,598 -0.07(-1.05%)
Dec 21, 2023 6.440 6.905 6.440 6.680 2,113,121 +0.31(+4.87%)
Dec 20, 2023 6.580 6.655 6.370 6.370 2,044,866 -0.21(-3.19%)
Dec 19, 2023 6.280 6.650 6.280 6.580 2,047,181 +0.35(+5.62%)
Dec 18, 2023 6.190 6.290 6.070 6.230 1,590,657 +0.00(+0.00%)
Dec 15, 2023 6.260 6.435 6.210 6.230 3,138,583 -0.01(-0.16%)
Dec 14, 2023 6.030 6.580 6.030 6.240 2,946,065 +0.31(+5.23%)
Dec 13, 2023 5.580 5.960 5.380 5.930 2,486,916 +0.34(+6.08%)
Dec 12, 2023 5.410 5.740 5.270 5.590 3,372,223 +0.44(+8.54%)
Dec 11, 2023 5.090 5.260 5.030 5.150 1,552,845 +0.03(+0.59%)
Dec 08, 2023 5.190 5.190 5.015 5.120 1,421,392 -0.06(-1.16%)
Dec 07, 2023 5.310 5.330 5.110 5.180 1,987,910 -0.16(-3.00%)
Dec 06, 2023 5.210 5.500 5.120 5.340 2,122,062 +0.13(+2.50%)
Dec 05, 2023 5.360 5.360 5.160 5.210 1,743,644 -0.17(-3.16%)
Dec 04, 2023 5.360 5.620 5.360 5.380 2,297,569 +0.01(+0.19%)
Dec 01, 2023 5.050 5.410 4.920 5.370 2,740,594 +0.27(+5.29%)
Nov 30, 2023 5.220 5.280 5.070 5.100 1,831,822 -0.10(-1.92%)
Nov 29, 2023 5.180 5.400 5.120 5.200 2,492,196 +0.08(+1.56%)
Nov 28, 2023 5.090 5.245 4.990 5.120 2,448,203 +0.00(+0.00%)
Nov 27, 2023 5.320 5.335 5.095 5.120 2,679,096 -0.23(-4.30%)
Nov 24, 2023 5.160 5.510 5.160 5.350 1,061,596 +0.18(+3.48%)
Nov 22, 2023 4.990 5.240 4.975 5.170 2,012,123 +0.24(+4.87%)
Nov 21, 2023 4.950 5.035 4.685 4.930 6,143,802 +0.00(+0.00%)
Nov 20, 2023 5.050 5.050 4.900 4.930 3,003,832 -0.09(-1.79%)
Nov 17, 2023 5.140 5.170 4.870 5.020 3,414,700 -0.09(-1.76%)
Nov 16, 2023 5.180 5.225 4.920 5.110 2,600,513 -0.08(-1.54%)
Nov 15, 2023 5.230 5.548 5.190 5.190 3,883,411 +0.02(+0.39%)
Nov 14, 2023 5.130 5.325 5.010 5.170 3,280,176 +0.22(+4.44%)
Nov 13, 2023 5.120 5.190 4.920 4.950 2,370,167 -0.18(-3.51%)
Nov 10, 2023 4.670 5.140 4.572 5.130 4,329,107 +0.43(+9.15%)
Nov 09, 2023 4.760 4.790 4.520 4.700 4,949,811 +0.00(+0.00%)
Nov 08, 2023 6.120 6.220 4.600 4.700 12,079,902 -2.18(-31.69%)
Nov 07, 2023 6.770 6.950 6.610 6.880 1,722,195 +0.04(+0.58%)
Nov 06, 2023 6.890 6.980 6.655 6.840 1,853,322 -0.06(-0.87%)
Nov 03, 2023 6.870 7.070 6.840 6.900 1,498,188 +0.18(+2.68%)
Nov 02, 2023 6.800 6.895 6.525 6.720 1,530,756 +0.01(+0.15%)
Nov 01, 2023 6.870 6.870 6.565 6.710 2,612,414 -0.15(-2.19%)
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%)
Aug 01, 2023 11.27 11.60 10.80 11.03 4,570,223 -0.28(-2.48%)
Jul 31, 2023 11.47 11.66 11.14 11.31 1,475,013 -0.14(-1.22%)
Jul 28, 2023 11.40 11.58 11.12 11.45 2,458,727 +0.02(+0.17%)
Jul 27, 2023 11.87 11.98 11.35 11.43 1,800,187 -0.36(-3.05%)
Jul 26, 2023 11.61 11.87 11.38 11.79 2,497,825 +0.09(+0.77%)
Jul 25, 2023 12.35 12.52 11.48 11.70 3,644,839 -0.78(-6.25%)
Jul 24, 2023 12.47 12.56 12.35 12.48 1,427,925 -0.02(-0.16%)
Jul 21, 2023 12.49 12.91 12.37 12.50 1,653,001 -0.02(-0.16%)
Jul 20, 2023 12.61 12.71 12.35 12.52 763,594 -0.03(-0.24%)
Jul 19, 2023 12.60 12.78 12.30 12.55 1,220,131 +0.07(+0.56%)
Jul 18, 2023 12.53 12.71 12.38 12.48 1,142,103 -0.04(-0.32%)
Jul 17, 2023 12.79 12.84 12.32 12.52 1,512,551 -0.27(-2.11%)
Jul 14, 2023 12.92 13.31 12.73 12.79 2,722,185 -0.06(-0.47%)
Jul 13, 2023 12.50 13.01 12.33 12.85 2,521,464 +0.33(+2.64%)
Jul 12, 2023 12.46 12.72 12.38 12.52 2,860,172 +0.33(+2.71%)
Jul 11, 2023 12.39 12.81 12.11 12.19 1,875,796 -0.02(-0.16%)
Jul 10, 2023 12.12 12.53 12.08 12.21 1,769,335 +0.03(+0.25%)
Jul 07, 2023 12.12 12.36 12.07 12.18 1,163,980 +0.11(+0.91%)
Jul 06, 2023 12.00 12.16 11.73 12.07 4,399,946 -0.12(-0.98%)
Jul 05, 2023 12.56 12.56 12.12 12.19 2,275,821 -0.25(-2.01%)
Jul 03, 2023 12.41 12.58 12.16 12.44 667,107 +0.01(+0.08%)
Jun 30, 2023 12.61 12.75 12.42 12.43 717,188 -0.08(-0.64%)
Jun 29, 2023 12.40 12.81 12.23 12.51 803,743 +0.05(+0.40%)
Jun 28, 2023 12.59 12.77 12.37 12.46 874,488 -0.08(-0.64%)
Jun 27, 2023 12.90 12.90 12.17 12.54 2,307,868 -0.27(-2.11%)
Jun 26, 2023 13.01 13.14 12.78 12.81 841,191 -0.26(-1.99%)
Jun 23, 2023 13.32 13.51 13.03 13.07 1,787,527 -0.33(-2.46%)
Jun 22, 2023 13.24 13.60 12.95 13.40 1,824,563 +0.22(+1.67%)
Jun 21, 2023 12.95 13.51 12.82 13.18 4,970,816 +0.11(+0.84%)
Jun 20, 2023 13.55 13.55 13.00 13.07 1,668,922 -0.71(-5.15%)
Jun 16, 2023 13.41 13.97 13.30 13.78 5,033,437 +0.38(+2.84%)
Jun 15, 2023 13.90 14.21 13.32 13.40 1,981,357 -0.50(-3.60%)
May 08, 2023 14.99 15.00 13.64 13.90 5,053,527 -0.57(-3.94%)
May 05, 2023 13.56 15.08 13.05 14.47 6,157,444 +1.13(+8.47%)
May 04, 2023 13.26 13.70 13.21 13.34 1,414,086 +0.01(+0.08%)
May 03, 2023 13.29 13.57 13.16 13.33 1,624,934 +0.16(+1.21%)
May 02, 2023 13.56 13.70 13.15 13.17 1,319,100 -0.46(-3.37%)
May 01, 2023 13.87 13.93 13.55 13.63 1,161,928 -0.16(-1.16%)
Apr 28, 2023 13.47 14.19 13.38 13.79 1,297,294 +0.37(+2.76%)
Apr 27, 2023 13.31 13.54 13.11 13.42 1,425,261 +0.20(+1.51%)
Apr 26, 2023 13.26 13.47 13.00 13.22 2,496,483 -0.13(-0.97%)
Apr 25, 2023 14.22 14.22 13.09 13.35 4,809,184 -1.02(-7.10%)
Apr 24, 2023 14.49 14.49 14.20 14.37 1,696,863 -0.09(-0.62%)
Apr 21, 2023 14.19 14.58 14.16 14.46 1,074,709 +0.36(+2.55%)
Apr 20, 2023 13.97 14.23 13.80 14.10 1,414,853 -0.01(-0.07%)
Apr 19, 2023 14.09 14.26 13.94 14.11 1,311,875 -0.08(-0.56%)
Apr 18, 2023 14.27 14.27 13.97 14.19 1,256,282 +0.05(+0.35%)
Apr 17, 2023 14.18 14.26 13.80 14.14 745,475 +0.03(+0.21%)
Apr 14, 2023 14.02 14.18 13.77 14.11 1,131,199 +0.07(+0.50%)
Apr 13, 2023 13.78 14.16 13.70 14.04 911,483 +0.29(+2.11%)
Apr 12, 2023 13.89 13.95 13.48 13.75 1,115,493 +0.04(+0.29%)
Apr 11, 2023 13.98 14.19 13.52 13.71 988,280 -0.23(-1.65%)
Apr 10, 2023 13.58 14.00 13.43 13.94 978,551 +0.26(+1.90%)
Apr 06, 2023 13.53 13.69 13.42 13.68 604,193 +0.16(+1.18%)
Apr 05, 2023 13.52 13.75 13.26 13.52 799,666 -0.04(-0.29%)
Apr 04, 2023 13.60 13.85 13.44 13.56 1,454,487 +0.00(+0.00%)
Apr 03, 2023 13.96 14.05 13.46 13.56 1,478,115 -0.45(-3.21%)
Mar 31, 2023 13.73 14.34 13.65 14.01 1,009,025 +0.51(+3.78%)
Mar 30, 2023 13.75 13.88 13.49 13.50 621,244 -0.14(-1.03%)
Mar 29, 2023 13.93 14.05 13.63 13.64 527,708 -0.06(-0.44%)
Mar 28, 2023 13.73 13.81 13.49 13.70 756,036 -0.07(-0.51%)
Mar 27, 2023 13.83 13.99 13.69 13.77 1,068,428 +0.10(+0.73%)
Mar 24, 2023 13.59 13.76 13.38 13.67 790,081 -0.07(-0.51%)
Mar 23, 2023 13.72 14.10 13.70 13.74 1,447,517 +0.13(+0.96%)
Mar 22, 2023 14.11 14.38 13.60 13.61 1,732,787 -0.57(-4.02%)
Mar 21, 2023 14.48 14.65 14.14 14.18 874,485 -0.06(-0.42%)
Mar 20, 2023 14.22 14.38 14.05 14.24 1,441,002 +0.03(+0.21%)
Mar 17, 2023 14.87 14.87 13.99 14.21 1,476,685 -0.65(-4.37%)
Mar 16, 2023 15.31 15.34 14.71 14.86 1,657,661 -0.66(-4.25%)
Mar 15, 2023 15.22 15.54 14.99 15.52 1,086,738 +0.03(+0.19%)
Mar 14, 2023 15.29 15.76 15.29 15.49 894,099 +0.51(+3.40%)
Mar 13, 2023 14.71 15.52 14.31 14.98 1,119,301 +0.32(+2.18%)
Mar 10, 2023 14.87 14.87 14.39 14.66 1,576,306 -0.27(-1.81%)
Mar 09, 2023 15.65 15.78 14.86 14.93 834,189 -0.64(-4.11%)
Mar 08, 2023 15.18 15.84 15.18 15.57 1,683,591 +0.22(+1.43%)
Mar 07, 2023 15.67 15.80 15.34 15.35 1,866,138 -0.42(-2.66%)
Mar 06, 2023 16.54 16.57 15.75 15.77 1,617,283 -0.71(-4.31%)
Mar 03, 2023 15.85 16.58 15.73 16.48 1,921,694 +0.71(+4.50%)
Mar 02, 2023 14.83 15.89 14.81 15.77 1,220,926 +0.80(+5.34%)
Mar 01, 2023 14.72 15.01 14.46 14.97 1,890,654 +0.22(+1.49%)
Feb 28, 2023 14.40 14.81 14.20 14.75 1,586,136 +0.30(+2.08%)
Feb 27, 2023 14.36 14.76 14.17 14.45 1,218,367 +0.09(+0.63%)
Feb 24, 2023 14.61 15.06 14.34 14.36 1,796,629 -0.60(-4.01%)
Feb 23, 2023 16.31 16.90 14.43 14.96 3,348,495 +1.13(+8.17%)
Feb 22, 2023 13.98 14.02 13.59 13.83 1,563,907 -0.17(-1.21%)
Feb 21, 2023 14.47 14.66 13.72 14.00 823,567 -0.70(-4.76%)
Feb 17, 2023 14.81 14.86 14.34 14.70 1,571,442 -0.26(-1.74%)
Feb 16, 2023 14.95 15.48 14.81 14.96 1,289,940 -0.27(-1.77%)
Feb 15, 2023 14.08 15.33 13.96 15.23 2,146,406 +1.08(+7.63%)
Feb 14, 2023 13.99 14.17 13.79 14.15 541,208 +0.08(+0.57%)
Feb 13, 2023 13.95 14.24 13.80 14.07 556,751 +0.11(+0.79%)
Feb 10, 2023 13.98 14.13 13.77 13.96 446,296 -0.07(-0.50%)
Feb 09, 2023 14.34 14.41 14.02 14.03 870,768 -0.21(-1.47%)
Feb 08, 2023 14.56 14.60 14.20 14.24 769,200 -0.30(-2.06%)
Feb 07, 2023 14.33 14.58 14.03 14.54 570,165 +0.06(+0.41%)
Feb 06, 2023 14.77 14.82 14.44 14.48 1,445,266 -0.40(-2.69%)
Feb 03, 2023 15.22 15.34 14.66 14.88 655,429 -0.62(-4.00%)
Feb 02, 2023 15.45 15.68 15.16 15.50 1,084,909 +0.36(+2.38%)
Feb 01, 2023 14.64 15.34 14.62 15.14 932,782 +0.48(+3.27%)
Jan 31, 2023 14.69 14.73 14.38 14.66 859,310 +0.25(+1.73%)
Jan 30, 2023 14.45 14.47 14.11 14.41 876,929 -0.09(-0.62%)
Jan 27, 2023 13.75 14.76 13.73 14.50 1,101,886 +0.61(+4.39%)
Jan 26, 2023 14.00 14.21 13.78 13.89 628,069 +0.02(+0.14%)
Jan 25, 2023 13.46 13.88 13.33 13.87 844,646 +0.29(+2.14%)
Jan 24, 2023 14.43 14.43 13.46 13.58 2,253,690 -0.93(-6.41%)
Jan 23, 2023 13.99 14.67 13.89 14.51 825,713 +0.46(+3.27%)
Jan 20, 2023 14.05 14.10 13.76 14.05 691,751 +0.09(+0.64%)
Jan 19, 2023 13.87 14.02 13.56 13.96 923,071 -0.07(-0.50%)
Jan 18, 2023 13.87 14.53 13.84 14.03 1,383,752 +0.26(+1.89%)
Jan 17, 2023 13.74 13.88 13.54 13.77 1,175,752 -0.06(-0.43%)
Jan 13, 2023 13.68 13.85 13.47 13.83 1,045,744 +0.03(+0.22%)
Jan 12, 2023 14.10 14.15 13.38 13.80 1,700,507 -0.21(-1.50%)
Jan 11, 2023 13.71 14.04 13.65 14.01 1,462,233 +0.36(+2.64%)
Jan 10, 2023 13.06 13.92 12.91 13.65 2,671,819 +0.66(+5.08%)
Jan 09, 2023 13.32 13.42 12.95 12.99 3,517,521 -0.18(-1.37%)
Jan 06, 2023 13.27 13.51 13.07 13.17 1,786,542 -0.09(-0.68%)
Jan 05, 2023 13.24 13.46 12.26 13.26 2,675,091 -0.72(-5.15%)
Jan 04, 2023 13.79 14.34 13.74 13.98 2,731,525 +0.29(+2.12%)
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.