Maravai LifeSciences Holdings, Inc.MRVINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.35 | $3.49 | $3.35 | $3.37 | 742,199 |
| 1/30/2026 | $3.38 | $3.47 | $3.30 | $3.36 | 1.45M |
| 1/29/2026 | $3.40 | $3.53 | $3.35 | $3.43 | 987,800 |
| 1/28/2026 | $3.80 | $3.80 | $3.37 | $3.42 | 1.06M |
| 1/27/2026 | $3.69 | $3.81 | $3.69 | $3.80 | 467,700 |
| 1/26/2026 | $3.72 | $3.74 | $3.66 | $3.70 | 705,413 |
| 1/23/2026 | $3.80 | $3.86 | $3.67 | $3.71 | 666,500 |
| 1/22/2026 | $3.84 | $3.99 | $3.81 | $3.83 | 1.37M |
| 1/21/2026 | $3.77 | $3.86 | $3.66 | $3.83 | 956,192 |
| 1/20/2026 | $3.83 | $3.84 | $3.72 | $3.75 | 1.18M |
| 1/16/2026 | $3.74 | $4.00 | $3.73 | $3.92 | 1.50M |
| 1/15/2026 | $3.97 | $4.02 | $3.65 | $3.69 | 1.76M |
| 1/14/2026 | $3.97 | $4.04 | $3.91 | $3.94 | 760,200 |
| 1/13/2026 | $3.99 | $4.11 | $3.81 | $4.02 | 1.42M |
| 1/12/2026 | $3.94 | $4.07 | $3.90 | $3.94 | 1.36M |
| 1/9/2026 | $3.89 | $3.96 | $3.85 | $3.93 | 1.00M |
| 1/8/2026 | $3.84 | $3.89 | $3.79 | $3.85 | 805,389 |
| 1/7/2026 | $3.89 | $3.93 | $3.80 | $3.86 | 1.02M |
| 1/6/2026 | $3.82 | $4.01 | $3.78 | $3.88 | 1.87M |
| 1/5/2026 | $3.41 | $3.81 | $3.38 | $3.79 | 1.62M |
| 1/2/2026 | $3.27 | $3.44 | $3.27 | $3.40 | 691,547 |
| 12/31/2025 | $3.25 | $3.29 | $3.19 | $3.25 | 1.37M |
| 12/30/2025 | $3.32 | $3.37 | $3.22 | $3.27 | 1.16M |
| 12/29/2025 | $3.26 | $3.37 | $3.22 | $3.33 | 990,849 |
| 12/26/2025 | $3.29 | $3.32 | $3.21 | $3.27 | 1.76M |
| 12/24/2025 | $3.30 | $3.34 | $3.25 | $3.30 | 388,500 |
| 12/23/2025 | $3.49 | $3.49 | $3.27 | $3.29 | 1.29M |
| 12/22/2025 | $3.43 | $3.59 | $3.38 | $3.50 | 1.03M |
| 12/19/2025 | $3.49 | $3.56 | $3.40 | $3.43 | 1.23M |
| 12/18/2025 | $3.51 | $3.60 | $3.48 | $3.52 | 1.07M |
| 12/17/2025 | $3.59 | $3.69 | $3.44 | $3.46 | 1.67M |
| 12/16/2025 | $3.63 | $3.74 | $3.56 | $3.59 | 1.02M |
| 12/15/2025 | $3.64 | $3.72 | $3.58 | $3.67 | 1.10M |
| 12/12/2025 | $3.72 | $3.74 | $3.50 | $3.60 | 1.61M |
| 12/11/2025 | $3.74 | $3.76 | $3.60 | $3.71 | 1.25M |
| 12/10/2025 | $3.91 | $3.95 | $3.69 | $3.73 | 2.86M |
| 12/9/2025 | $3.60 | $3.79 | $3.60 | $3.69 | 1.22M |
| 12/8/2025 | $3.74 | $3.80 | $3.61 | $3.61 | 1.31M |
| 12/5/2025 | $3.72 | $3.75 | $3.67 | $3.70 | 920,546 |
| 12/4/2025 | $3.48 | $3.76 | $3.47 | $3.70 | 1.73M |
| 12/3/2025 | $3.46 | $3.52 | $3.43 | $3.51 | 655,400 |
| 12/2/2025 | $3.38 | $3.50 | $3.38 | $3.44 | 704,100 |
| 12/1/2025 | $3.56 | $3.57 | $3.32 | $3.38 | 1.58M |
| 11/28/2025 | $3.67 | $3.72 | $3.59 | $3.62 | 428,700 |
| 11/26/2025 | $3.74 | $3.78 | $3.62 | $3.64 | 885,235 |
| 11/25/2025 | $3.70 | $3.78 | $3.62 | $3.76 | 1.19M |
| 11/24/2025 | $3.74 | $3.80 | $3.61 | $3.68 | 1.20M |
| 11/21/2025 | $3.43 | $3.80 | $3.37 | $3.75 | 2.46M |
| 11/20/2025 | $3.55 | $3.66 | $3.41 | $3.42 | 2.18M |
| 11/19/2025 | $3.61 | $3.70 | $3.49 | $3.50 | 877,249 |
| 11/18/2025 | $3.62 | $3.76 | $3.42 | $3.62 | 3.16M |
| 11/17/2025 | $3.59 | $3.65 | $3.30 | $3.34 | 1.09M |
| 11/14/2025 | $3.45 | $3.66 | $3.38 | $3.64 | 2.03M |
| 11/13/2025 | $3.22 | $3.29 | $3.22 | $3.25 | 1.49M |
| 11/12/2025 | $3.21 | $3.33 | $3.17 | $3.25 | 1.05M |
| 11/11/2025 | $3.11 | $3.29 | $3.03 | $3.25 | 1.48M |
| 11/10/2025 | $2.92 | $3.19 | $2.80 | $3.10 | 957,629 |
| 11/7/2025 | $2.55 | $2.91 | $2.55 | $2.87 | 1.36M |
| 11/6/2025 | $2.87 | $2.95 | $2.81 | $2.89 | 999,305 |
| 11/5/2025 | $2.88 | $2.94 | $2.73 | $2.87 | 3.61M |