Maravai LifeSciences Holdings Inc (MRVI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.41 | 19.1836734694 | 7.35 | 9.1 | 7.2 | 2133138 | 8.37615166 | CS |
| 4 | 1.57 | 21.8358831711 | 7.19 | 9.1 | 6.67 | 1934314 | 7.46149405 | CS |
| 12 | 1.38 | 18.6991869919 | 7.38 | 11.555 | 6.67 | 1932309 | 8.65396867 | CS |
| 26 | 2.31 | 35.8139534884 | 6.45 | 11.555 | 5.045 | 2325661 | 7.84446471 | CS |
| 52 | -4.03 | -31.5089913995 | 12.79 | 12.915 | 4.52 | 2418886 | 8.02179029 | CS |
| 156 | -28.4 | -76.4262648009 | 37.16 | 63.55 | 4.52 | 2021452 | 19.01642051 | CS |
| 260 | -22.35 | -71.8418514947 | 31.11 | 63.55 | 4.52 | 1907238 | 21.01258782 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 8.76 | -0.18 | -2.01 | 9 | 9.1 | 8.74 | 1854292 |
| 1720823700 | 8.94 | 0.34 | 3.95 | 8.74 | 8.985 | 8.61 | 1734898 |
| 1720737300 | 8.6 | 0.88 | 11.40 | 7.8 | 8.7 | 7.79 | 3657608 |
| 1720650900 | 7.72 | 0.15 | 1.98 | 7.61 | 7.73 | 7.31 | 1649393 |
| 1720564500 | 7.57 | 0.22 | 2.99 | 7.35 | 7.575 | 7.2 | 1769498 |
| 1720478100 | 7.35 | 0.36 | 5.08 | 7.01 | 7.47 | 7.01 | 1946047 |
| 1720218900 | 6.995 | 0 | 0.07 | 6.99 | 7.085 | 6.845 | 782964 |
| 1720040640 | 6.99 | 0.15 | 2.19 | 6.83 | 7.035 | 6.74 | 1739818 |
| 1719959700 | 6.84 | -0.1 | -1.44 | 6.92 | 6.92 | 6.715 | 1961583 |
| 1719873300 | 6.94 | -0.14 | -1.98 | 7.21 | 7.33 | 6.93 | 1771436 |
| 1719614100 | 7.08 | 0 | 0.00 | 7.08 | 7.08 | 7.08 | 0 |
| 1719527700 | 7.08 | 0.14 | 2.02 | 6.94 | 7.11 | 6.76 | 2315144 |
| 1719441300 | 6.94 | 0.07 | 1.02 | 6.87 | 6.985 | 6.67 | 2415126 |
| 1719354900 | 6.87 | -0.2 | -2.83 | 7.07 | 7.1 | 6.83 | 1836264 |
| 1719268500 | 7.07 | -0.17 | -2.35 | 7.27 | 7.34 | 6.99 | 1420046 |
| 1719009300 | 7.24 | 0.23 | 3.28 | 7.14 | 7.365 | 7.075 | 2330635 |
| 1718922900 | 7.01 | 0.12 | 1.74 | 6.98 | 7.01 | 6.73 | 1705747 |
| 1718750100 | 6.89 | -0.33 | -4.57 | 7.19 | 7.25 | 6.875 | 1992831 |
| 1718663700 | 7.22 | -0.3 | -3.99 | 7.49 | 7.53 | 7.13 | 2194230 |
| 1718404500 | 7.52 | -0.24 | -3.09 | 7.71 | 7.76 | 7.46 | 1556338 |
| 1718318100 | 7.76 | -0.12 | -1.52 | 7.88 | 7.885 | 7.69 | 1260663 |
| 1718231700 | 7.88 | -0.23 | -2.84 | 8.28 | 8.34 | 7.795 | 2079397 |
| 1718145300 | 8.11 | -0.32 | -3.80 | 8.45 | 8.45 | 8.1 | 2098699 |
| 1718058900 | 8.43 | -0.18 | -2.09 | 8.47 | 8.61 | 8.365 | 1703046 |
| 1717799700 | 8.61 | 0.15 | 1.77 | 8.34 | 8.88 | 8.32 | 2054100 |
| 1717713300 | 8.46 | -0.15 | -1.74 | 8.57 | 8.64 | 8.4 | 1362155 |
| 1717626900 | 8.61 | -0.09 | -1.03 | 8.76 | 8.81 | 8.585 | 1220475 |
| 1717540500 | 8.7 | -0.05 | -0.57 | 8.76 | 8.7899999 | 8.4949999 | 1635442 |
| 1717454100 | 8.75 | 0.08 | 0.92 | 8.8699999 | 9.041 | 8.66 | 2248702 |
| 1717194900 | 8.67 | -0.22 | -2.47 | 8.89 | 9.11 | 8.59 | 2174305 |
| 1717108500 | 8.89 | -0.04 | -0.45 | 8.93 | 9.0475999 | 8.76 | 2060572 |
| 1717022100 | 8.93 | -1.85 | -17.16 | 9.99 | 9.99 | 8.78 | 4398354 |
| 1716935700 | 10.78 | -0.07 | -0.65 | 10.96 | 11.16 | 10.76 | 1009349 |
| 1716590100 | 10.85 | 0.07 | 0.65 | 10.92 | 10.97 | 10.74 | 1135583 |
| 1716503700 | 10.78 | -0.27 | -2.44 | 11.01 | 11.06 | 10.705 | 1216987 |
| 1716417300 | 11.05 | 0.1 | 0.91 | 10.89 | 11.4999 | 10.89 | 1591778 |
| 1716330900 | 10.95 | -0.39 | -3.44 | 11.21 | 11.39 | 10.7 | 1160987 |
| 1716244500 | 11.34 | 0.02 | 0.18 | 11.23 | 11.455 | 10.78 | 1947640 |
| 1715985300 | 11.32 | 0.22 | 1.98 | 11.09 | 11.555 | 10.9604 | 1655069 |
| 1715898900 | 11.1 | -0.1 | -0.89 | 11.23 | 11.505 | 11.02 | 1680547 |
| 1715812500 | 11.2 | 0.5 | 4.67 | 10.88 | 11.22 | 10.73 | 1616866 |
| 1715726100 | 10.7 | 0.17 | 1.61 | 10.73 | 10.99 | 10.61 | 1897010 |
| 1715639700 | 10.53 | 0.07 | 0.67 | 10.45 | 10.71 | 10.33 | 2366806 |
| 1715380500 | 10.46 | 0.6 | 6.09 | 9.83 | 10.57 | 9.83 | 3972332 |
| 1715294100 | 9.86 | 0.99 | 11.16 | 9.15 | 10.14 | 8.69 | 5157152 |
| 1715207700 | 8.8699999 | -0.09 | -1.00 | 8.81 | 9 | 8.65 | 1569442 |
| 1715121300 | 8.96 | -0.05 | -0.55 | 9.09 | 9.1 | 8.88 | 1872450 |
| 1715034900 | 9.01 | 0.04 | 0.45 | 8.99 | 9.08 | 8.855 | 2300344 |
| 1714775700 | 8.97 | 0.17 | 1.93 | 8.96 | 9.1347 | 8.85 | 1808587 |
| 1714689300 | 8.8 | 0.38 | 4.51 | 8.58 | 8.8 | 8.42 | 1426233 |
| 1714602900 | 8.42 | 0.22 | 2.68 | 8.23 | 8.74 | 8.13 | 1479073 |
| 1714516500 | 8.2 | 0.35 | 4.46 | 7.77 | 8.225 | 7.72 | 2284870 |
| 1714430100 | 7.85 | 0.15 | 1.95 | 7.76 | 7.97 | 7.71 | 1760717 |
| 1714170900 | 7.7 | 0.12 | 1.58 | 7.61 | 7.82 | 7.5 | 1260217 |
| 1714084500 | 7.58 | -0.09 | -1.17 | 7.54 | 7.63 | 7.31 | 1362133 |
| 1713998100 | 7.67 | -0.05 | -0.65 | 7.76 | 7.96 | 7.6 | 1506128 |
| 1713911700 | 7.72 | 0.35 | 4.75 | 7.38 | 8.1 | 7.37 | 2241200 |
| 1713825300 | 7.37 | 0.07 | 0.96 | 7.35 | 7.51 | 7.26 | 1452677 |
| 1713566100 | 7.3 | -0.31 | -4.07 | 7.58 | 7.66 | 7.19 | 1331909 |
| 1713479700 | 7.61 | -0.12 | -1.55 | 7.71 | 7.76 | 7.485 | 1628419 |
| 1713393300 | 7.73 | -0.41 | -5.04 | 8.19 | 8.3 | 7.675 | 1808479 |
| 1713306900 | 8.14 | 0.03 | 0.37 | 8.1 | 8.23 | 7.952 | 1568880 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
