Skip to main content

Maravai Lifesciences Holdings Inc Cl A (NQ: MRVI )

7.720 +0.350 (+4.75%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 7.380 8.100 7.370 7.720 2,241,200 +0.35(+4.75%)
Apr 22, 2024 7.350 7.510 7.260 7.370 1,452,677 +0.07(+0.96%)
Apr 19, 2024 7.580 7.660 7.190 7.300 1,331,909 -0.31(-4.07%)
Apr 18, 2024 7.710 7.760 7.485 7.610 1,628,419 -0.12(-1.55%)
Apr 17, 2024 8.190 8.300 7.675 7.730 1,808,479 -0.41(-5.04%)
Apr 16, 2024 8.100 8.230 7.952 8.140 1,568,890 +0.03(+0.37%)
Apr 15, 2024 8.430 8.430 8.070 8.110 1,707,651 -0.29(-3.45%)
Apr 12, 2024 8.550 8.610 8.230 8.400 1,257,184 -0.19(-2.21%)
Apr 11, 2024 8.690 8.730 8.385 8.590 1,563,510 -0.01(-0.12%)
Apr 10, 2024 8.570 8.625 8.280 8.600 2,264,049 +0.09(+1.06%)
Apr 09, 2024 7.880 8.550 7.830 8.510 1,817,350 +0.64(+8.13%)
Apr 08, 2024 8.030 8.225 7.790 7.870 1,738,584 -0.08(-1.01%)
Apr 05, 2024 8.480 8.505 7.805 7.950 2,584,360 -0.57(-6.69%)
Apr 04, 2024 8.700 8.920 8.440 8.520 3,340,091 -0.09(-1.05%)
Apr 03, 2024 8.500 8.770 8.400 8.610 5,353,075 +0.10(+1.18%)
Apr 02, 2024 8.410 8.710 8.270 8.510 2,809,403 -0.09(-1.05%)
Apr 01, 2024 8.680 8.725 8.430 8.600 1,847,205 -0.07(-0.81%)
Mar 28, 2024 8.640 8.710 8.710 8.670 2,496,383 +0.09(+1.05%)
Mar 27, 2024 8.410 8.625 8.255 8.580 1,855,441 +0.24(+2.88%)
Mar 26, 2024 8.710 8.740 8.240 8.340 1,801,098 -0.15(-1.77%)
Mar 25, 2024 8.700 8.870 8.425 8.490 2,080,405 -0.27(-3.08%)
Mar 22, 2024 8.250 8.810 7.980 8.760 3,569,838 +0.60(+7.35%)
Mar 21, 2024 8.200 8.295 7.850 8.160 5,755,688 -0.03(-0.37%)
Mar 20, 2024 8.010 8.260 7.870 8.190 2,143,767 +0.17(+2.12%)
Mar 19, 2024 7.850 8.270 7.790 8.020 1,590,612 +0.06(+0.75%)
Mar 18, 2024 7.790 8.310 7.390 7.960 3,552,458 +0.26(+3.38%)
Mar 15, 2024 7.280 7.785 7.095 7.700 6,787,205 +0.39(+5.34%)
Mar 14, 2024 7.840 7.890 7.270 7.310 2,199,540 -0.59(-7.47%)
Mar 13, 2024 7.740 8.155 7.710 7.900 1,644,712 +0.16(+2.07%)
Mar 12, 2024 7.680 7.920 7.440 7.740 1,872,804 -0.01(-0.13%)
Mar 11, 2024 7.710 7.900 7.530 7.750 2,200,588 +0.08(+1.04%)
Mar 08, 2024 7.300 7.805 7.285 7.670 2,303,071 +0.48(+6.68%)
Mar 07, 2024 7.270 7.340 6.960 7.190 1,950,275 -0.09(-1.24%)
Mar 06, 2024 7.110 7.515 7.020 7.280 1,951,983 +0.17(+2.39%)
Mar 05, 2024 7.510 7.680 7.095 7.110 2,212,715 -0.50(-6.57%)
Mar 04, 2024 7.570 7.725 7.270 7.610 1,736,037 +0.02(+0.26%)
Mar 01, 2024 7.740 7.895 7.550 7.590 1,924,935 -0.14(-1.81%)
Feb 29, 2024 8.110 8.320 7.655 7.730 2,594,503 -0.29(-3.62%)
Feb 28, 2024 8.210 8.410 7.880 8.020 2,215,856 -0.24(-2.91%)
Feb 27, 2024 8.080 8.410 7.780 8.260 4,030,146 +0.23(+2.86%)
Feb 26, 2024 8.300 8.840 7.810 8.030 4,848,718 -0.33(-3.95%)
Feb 23, 2024 6.950 8.620 6.770 8.360 25,865,250 +3.25(+63.60%)
Feb 22, 2024 5.220 5.240 5.045 5.110 2,814,458 -0.15(-2.85%)
Feb 21, 2024 5.260 5.360 5.150 5.260 2,422,512 -0.06(-1.13%)
Feb 20, 2024 5.260 5.390 5.165 5.320 2,455,904 +0.01(+0.19%)
Feb 16, 2024 5.400 5.480 5.250 5.310 2,768,622 -0.17(-3.10%)
Feb 15, 2024 5.170 5.750 5.170 5.480 4,431,615 +0.33(+6.41%)
Feb 14, 2024 5.210 5.315 5.115 5.150 2,370,274 +0.01(+0.19%)
Feb 13, 2024 5.340 5.430 5.060 5.140 3,307,335 -0.36(-6.55%)
Feb 12, 2024 5.490 5.740 5.460 5.500 2,658,066 -0.02(-0.36%)
Feb 09, 2024 5.480 5.720 5.370 5.520 2,124,057 +0.06(+1.10%)
Feb 08, 2024 5.420 5.500 5.265 5.460 1,559,992 +0.00(+0.00%)
Feb 07, 2024 5.540 5.590 5.390 5.460 987,393 -0.08(-1.44%)
Feb 06, 2024 5.210 5.630 5.140 5.540 1,392,628 +0.27(+5.12%)
Feb 05, 2024 5.200 5.440 5.130 5.270 2,470,017 +0.03(+0.57%)
Feb 02, 2024 5.300 5.325 5.145 5.240 1,804,186 -0.14(-2.60%)
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.