Skip to main content

Maravai Lifesciences Holdings Inc Cl A (NQ: MRVI )

8.970 +0.170 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 48.99 49.95 48.42 49.08 1,328,548 +0.66(+1.36%)
Sep 29, 2021 47.51 48.62 47.03 48.42 636,546 +1.15(+2.43%)
Sep 28, 2021 48.44 48.44 46.72 47.27 1,653,031 -1.75(-3.57%)
Sep 27, 2021 49.28 49.43 47.16 49.02 1,021,695 -0.33(-0.67%)
Sep 24, 2021 49.44 49.92 48.83 49.35 1,535,184 -0.21(-0.42%)
Sep 23, 2021 49.06 50.18 48.64 49.56 1,574,103 +0.75(+1.54%)
Sep 22, 2021 46.71 49.20 46.71 48.81 3,017,281 +2.10(+4.50%)
Sep 21, 2021 46.41 47.00 45.05 46.71 2,137,213 +0.50(+1.08%)
Sep 20, 2021 45.14 46.91 44.99 46.21 2,122,452 +0.14(+0.30%)
Sep 17, 2021 47.79 48.12 45.31 46.07 3,995,706 -1.60(-3.36%)
Sep 16, 2021 48.03 48.41 46.59 47.67 1,596,254 -0.33(-0.69%)
Sep 15, 2021 46.73 48.37 45.67 48.00 3,287,370 +1.29(+2.76%)
Sep 14, 2021 46.05 47.52 45.35 46.71 4,177,988 +1.16(+2.55%)
Sep 13, 2021 47.09 47.95 44.28 45.55 5,841,182 -1.53(-3.25%)
Sep 10, 2021 48.75 49.70 46.86 47.08 13,496,393 -6.27(-11.75%)
Sep 09, 2021 52.72 55.58 52.13 53.35 2,048,660 -0.38(-0.71%)
Sep 08, 2021 56.98 58.00 53.08 53.73 1,686,753 -6.04(-10.11%)
Sep 07, 2021 58.65 61.02 58.42 59.77 849,122 +1.16(+1.98%)
Sep 03, 2021 59.97 60.73 58.48 58.61 522,008 -1.50(-2.50%)
Sep 02, 2021 58.49 61.59 57.92 60.11 1,637,154 +2.12(+3.66%)
Sep 01, 2021 58.91 59.43 56.26 57.99 1,664,466 -1.19(-2.01%)
Aug 31, 2021 59.84 60.74 59.12 59.18 763,820 -0.56(-0.94%)
Aug 30, 2021 59.50 61.21 58.65 59.74 601,081 +0.17(+0.29%)
Aug 27, 2021 59.12 60.54 59.12 59.57 535,295 +0.39(+0.66%)
Aug 26, 2021 60.01 61.83 58.71 59.18 753,702 -0.74(-1.23%)
Aug 25, 2021 60.15 60.84 59.70 59.92 675,617 -0.44(-0.73%)
Aug 24, 2021 59.69 62.07 59.04 60.36 578,753 +0.75(+1.26%)
Aug 23, 2021 61.60 63.55 59.00 59.61 854,475 -1.01(-1.67%)
Aug 20, 2021 58.75 60.93 58.49 60.62 836,012 +2.31(+3.96%)
Aug 19, 2021 56.93 59.48 55.51 58.31 650,673 +0.96(+1.67%)
Aug 18, 2021 59.20 60.17 57.21 57.35 802,595 -1.51(-2.57%)
Aug 17, 2021 55.00 59.20 54.45 58.86 1,635,153 +3.65(+6.61%)
Aug 16, 2021 57.79 57.98 54.80 55.21 697,029 -2.49(-4.32%)
Aug 13, 2021 55.21 57.98 55.21 57.70 1,173,219 +2.58(+4.68%)
Aug 12, 2021 50.08 55.30 50.08 55.12 1,540,233 +5.12(+10.24%)
Aug 11, 2021 56.68 56.68 49.27 50.00 2,104,110 -0.04(-0.08%)
Aug 10, 2021 52.92 53.32 48.24 50.04 2,066,353 -2.98(-5.62%)
Aug 09, 2021 54.05 54.17 52.50 53.02 1,600,983 -0.76(-1.41%)
Aug 06, 2021 53.24 54.07 52.05 53.78 601,664 +0.41(+0.77%)
Aug 05, 2021 51.61 53.37 50.28 53.37 834,990 +1.41(+2.71%)
Aug 04, 2021 48.04 52.37 48.01 51.96 1,399,266 +4.24(+8.89%)
Aug 03, 2021 44.50 48.10 44.19 47.72 1,772,298 +3.40(+7.67%)
Aug 02, 2021 44.31 45.12 43.18 44.32 801,246 +0.35(+0.80%)
Jul 30, 2021 42.97 44.05 42.90 43.97 590,107 +0.95(+2.21%)
Jul 29, 2021 42.79 43.33 42.54 43.02 309,551 +0.24(+0.56%)
Jul 28, 2021 41.60 43.12 41.50 42.78 503,050 +1.48(+3.58%)
Jul 27, 2021 41.41 41.98 40.33 41.30 439,608 -0.24(-0.58%)
Jul 26, 2021 42.06 42.37 41.25 41.54 396,036 -0.46(-1.10%)
Jul 23, 2021 41.73 42.16 41.03 42.00 427,228 +0.24(+0.57%)
Jul 22, 2021 40.97 42.30 40.56 41.76 746,888 +1.00(+2.45%)
Jul 21, 2021 39.90 40.95 38.57 40.76 1,064,357 +0.63(+1.57%)
Jul 20, 2021 37.99 40.58 37.99 40.13 1,523,983 +2.32(+6.14%)
Jul 19, 2021 36.13 38.37 36.13 37.81 991,678 +1.01(+2.74%)
Jul 16, 2021 37.16 37.16 36.06 36.80 599,651 -0.44(-1.18%)
Jul 15, 2021 36.90 37.54 36.32 37.24 815,346 +0.24(+0.65%)
Jul 14, 2021 38.13 38.32 36.89 37.00 533,408 -0.95(-2.50%)
Jul 13, 2021 39.35 39.47 37.36 37.95 859,845 -1.44(-3.66%)
Jul 12, 2021 38.50 39.56 38.32 39.39 851,223 +0.88(+2.29%)
Jul 09, 2021 38.89 39.40 37.84 38.51 1,010,119 -0.24(-0.62%)
Jul 08, 2021 37.39 39.09 37.25 38.75 930,644 +0.57(+1.49%)
Jul 07, 2021 39.84 39.99 37.18 38.18 1,730,467 -1.43(-3.61%)
Jul 06, 2021 39.35 40.63 39.29 39.61 1,636,516 +0.34(+0.87%)
Jul 02, 2021 40.26 40.72 38.96 39.27 2,006,384 -0.74(-1.85%)
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.