Maravai LifeSciences Holdings Inc (MRVI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.88 | -14.8397976391 | 5.93 | 6.13 | 5.05 | 1432241 | 5.40701061 | CS |
| 4 | 0.2 | 4.12371134021 | 4.85 | 6.34 | 4.275 | 2659793 | 5.23026871 | CS |
| 12 | -3.88 | -43.4490481523 | 8.93 | 9.5 | 4.275 | 1805516 | 6.65751548 | CS |
| 26 | -3.52 | -41.073512252 | 8.57 | 10.03 | 4.275 | 1990506 | 7.72673803 | CS |
| 52 | -0.16 | -3.07101727447 | 5.21 | 11.555 | 4.275 | 2171755 | 7.65534269 | CS |
| 156 | -37.1 | -88.0189798339 | 42.15 | 44.24 | 4.275 | 2067141 | 14.78776362 | CS |
| 260 | -26.06 | -83.7672774028 | 31.11 | 63.55 | 4.275 | 1918106 | 19.61620566 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733441700 | 5.09 | -0.33 | -6.00 | 5.24 | 5.54 | 5.0599999 | 2491338 |
| 1733355300 | 5.415 | 0.01 | 0.28 | 5.39 | 5.48 | 5.2699999 | 871230 |
| 1733268900 | 5.4 | -0.34 | -5.92 | 5.68 | 5.68 | 5.36 | 1092895 |
| 1733182500 | 5.74 | 0.07 | 1.23 | 5.72 | 6.13 | 5.71 | 1756195 |
| 1732917840 | 5.67 | -0.25 | -4.22 | 5.93 | 5.93 | 5.66 | 802804 |
| 1732750500 | 5.92 | 0.3 | 5.34 | 5.62 | 6.005 | 5.61 | 2338265 |
| 1732664100 | 5.62 | 0.33 | 6.24 | 5.2 | 5.85 | 4.96 | 3307780 |
| 1732577700 | 5.29 | 0.07 | 1.34 | 5.26 | 5.34 | 5.0199999 | 1302345 |
| 1732318500 | 5.22 | 0.26 | 5.24 | 5.04 | 5.315 | 4.99 | 1283136 |
| 1732232100 | 4.96 | 0.14 | 2.90 | 4.9 | 5.039 | 4.745 | 1198880 |
| 1732145700 | 4.82 | 0.19 | 4.10 | 4.68 | 5.055 | 4.62 | 1612071 |
| 1732059300 | 4.63 | 0.08 | 1.76 | 4.43 | 4.72 | 4.4 | 1696661 |
| 1731972900 | 4.55 | 0.13 | 2.94 | 4.555 | 4.62 | 4.275 | 3375405 |
| 1731713700 | 4.42 | -0.78 | -15.00 | 5.35 | 5.35 | 4.39 | 4044543 |
| 1731627300 | 5.2 | -0.43 | -7.64 | 5.529 | 5.54 | 5.125 | 2253540 |
| 1731540900 | 5.63 | -0.07 | -1.23 | 6.26 | 6.34 | 5.615 | 2089012 |
| 1731454500 | 5.7 | -0.08 | -1.38 | 5.7 | 5.88 | 5.51 | 2887611 |
| 1731368100 | 5.78 | 0.71 | 13.89 | 5.35 | 5.85 | 5.3099999 | 5525440 |
| 1731108900 | 5.075 | -2.77 | -35.27 | 4.85 | 5.15 | 4.705 | 10815223 |
| 1731022500 | 7.84 | -0.19 | -2.37 | 8.03 | 8.14 | 7.745 | 2579948 |
| 1730936100 | 8.03 | 0.18 | 2.29 | 8.155 | 8.1927 | 7.76 | 1290403 |
| 1730849700 | 7.85 | 0.08 | 1.03 | 7.62 | 7.93 | 7.61 | 1775757 |
| 1730763300 | 7.77 | 0.31 | 4.16 | 7.46 | 7.855 | 7.43 | 1364673 |
| 1730500500 | 7.46 | 0.05 | 0.67 | 7.49 | 7.6 | 7.3108 | 971131 |
| 1730414100 | 7.41 | -0.22 | -2.88 | 7.63 | 7.84 | 7.41 | 1365882 |
| 1730327700 | 7.63 | 0.52 | 7.31 | 7.08 | 7.79 | 7.08 | 1392487 |
| 1730241300 | 7.11 | -0.1 | -1.39 | 7.21 | 7.35 | 7.105 | 941385 |
| 1730154900 | 7.21 | 0.19 | 2.71 | 7.11 | 7.24 | 6.87 | 1760031 |
| 1729895700 | 7.02 | -0.11 | -1.54 | 7.33 | 7.41 | 6.92 | 1529525 |
| 1729809300 | 7.13 | -0.24 | -3.26 | 7.39 | 7.53 | 7.11 | 1451064 |
| 1729722900 | 7.37 | -0.51 | -6.47 | 7.81 | 7.955 | 7.345 | 2113588 |
| 1729636500 | 7.88 | -0.62 | -7.29 | 8.48 | 8.535 | 7.805 | 1674871 |
| 1729550100 | 8.5 | 0.15 | 1.80 | 8.35 | 8.52 | 8.1649999 | 1003735 |
| 1729290900 | 8.35 | 0.24 | 2.96 | 8.17 | 8.4149999 | 8.06 | 880263 |
| 1729204500 | 8.11 | -0.16 | -1.93 | 8.22 | 8.3699999 | 8.07 | 814393 |
| 1729118100 | 8.27 | -0.02 | -0.24 | 8.31 | 8.32 | 8.13 | 988937 |
| 1729031700 | 8.2899999 | 0.03 | 0.36 | 8.26 | 8.52 | 7.96 | 1361518 |
| 1728945300 | 8.26 | 0.25 | 3.12 | 7.99 | 8.28 | 7.79 | 1612371 |
| 1728686100 | 8.01 | 0.38 | 4.98 | 7.64 | 8.03 | 7.61 | 1060333 |
| 1728599700 | 7.63 | -0.06 | -0.78 | 7.63 | 7.72 | 7.475 | 858170 |
| 1728513300 | 7.69 | 0.01 | 0.13 | 7.63 | 7.89 | 7.525 | 1138067 |
| 1728426900 | 7.68 | -0.15 | -1.92 | 7.71 | 7.875 | 7.57 | 1070816 |
| 1728340500 | 7.83 | -0.06 | -0.76 | 7.87 | 7.995 | 7.545 | 1120293 |
| 1728081300 | 7.89 | 0.23 | 3.00 | 7.72 | 7.9 | 7.62 | 695032 |
| 1727994900 | 7.66 | -0.24 | -3.04 | 7.75 | 7.795 | 7.6 | 1010093 |
| 1727908500 | 7.9 | -0.15 | -1.86 | 7.9699 | 8.26 | 7.83 | 1326628 |
| 1727822100 | 8.05 | -0.26 | -3.13 | 8.26 | 8.2899999 | 7.86 | 1501381 |
| 1727735520 | 8.31 | -0.11 | -1.31 | 8.31 | 8.47 | 8.2 | 768044 |
| 1727476500 | 8.42 | 0.06 | 0.72 | 8.43 | 8.505 | 8.24 | 631497 |
| 1727390100 | 8.36 | 0.26 | 3.21 | 8.21 | 8.6 | 8.11 | 886831 |
| 1727303700 | 8.1 | -0.35 | -4.14 | 8.41 | 8.47 | 8.1 | 1233062 |
| 1727217300 | 8.45 | 0.15 | 1.81 | 8.32 | 8.48 | 8.25 | 1401259 |
| 1727130900 | 8.3 | -0.14 | -1.66 | 8.44 | 8.49 | 8.13 | 1645521 |
| 1726871700 | 8.44 | -0.4 | -4.52 | 8.8699999 | 8.99 | 8.24 | 3748866 |
| 1726785300 | 8.84 | -0.32 | -3.49 | 9.24 | 9.5 | 8.791 | 1830960 |
| 1726698900 | 9.16 | -0.08 | -0.87 | 9.21 | 9.435 | 9.03 | 1275900 |
| 1726612500 | 9.24 | 0.1 | 1.09 | 9.22 | 9.5 | 9.1199999 | 1221533 |
| 1726526100 | 9.14 | 0.75 | 8.94 | 8.38 | 9.205 | 8.27 | 1794261 |
| 1726266900 | 8.39 | -0.22 | -2.56 | 8.685 | 8.8699999 | 8.3699999 | 1604399 |
| 1726180500 | 8.61 | -0.2 | -2.27 | 8.88 | 9.05 | 8.51 | 2945110 |
| 1726094100 | 8.81 | -0.17 | -1.89 | 8.86 | 8.92 | 8.5399999 | 1080167 |
| 1726007700 | 8.98 | 0.11 | 1.24 | 8.78 | 9.02 | 8.66 | 812754 |
| 1725921300 | 8.8699999 | -0.18 | -1.99 | 9.02 | 9.2899999 | 8.65 | 1749701 |
| 1725662100 | 9.05 | 0.41 | 4.75 | 8.83 | 9.6 | 8.74 | 3299995 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
