MRVI

Maravai LifeSciences Historical Data

MRVI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2022 26.28 -0.73 -2.7% 27.43 27.95 26.14 2,314,069
Jan 19 2022 27.01 -0.96 -3.43% 28.00 28.51 26.89 1,661,293
Jan 18 2022 27.97 -2.36 -7.78% 29.66 29.66 27.60 1,861,958
Jan 17 2022 30.33 0.00 +0.00% 30.97 31.54 29.59 0
Jan 14 2022 30.33 -1.00 -3.19% 30.97 31.54 29.59 1,571,797
Jan 13 2022 31.33 -1.74 -5.26% 33.27 33.405 31.08 1,793,961
Jan 12 2022 33.07 -1.28 -3.73% 34.39 34.755 32.79 1,268,078
Jan 11 2022 34.35 0.87 2.6% 33.54 34.391 32.705 1,457,557
Jan 10 2022 33.48 0.03 0.09% 33.3195 33.48 31.86 1,566,444
Jan 07 2022 33.45 -0.17 -0.51% 34.30 35.03 33.06 1,444,059
Jan 06 2022 33.62 -0.45 -1.32% 33.29 34.42 31.92 1,986,864
Jan 05 2022 34.07 -1.38 -3.89% 35.28 36.19 33.71 1,935,834
Jan 04 2022 35.45 -4.31 -10.84% 39.10 39.38 35.00 1,697,897
Jan 03 2022 39.76 -2.14 -5.11% 41.87 41.87 39.62 1,162,521
Dec 31 2021 41.90 0.04 0.1% 41.76 42.96 41.76 318,443
Dec 30 2021 41.86 0.74 1.8% 41.20 42.28 40.71 517,159
Dec 29 2021 41.12 0.45 1.11% 41.10 41.15 40.02 537,365
Dec 28 2021 40.67 -2.26 -5.26% 42.73 43.065 40.15 533,353
Dec 27 2021 42.93 0.93 2.21% 41.86 43.50 41.81 574,632
Dec 24 2021 42.00 0.00 +0.00% 41.02 42.61 40.53 0
Dec 23 2021 42.00 0.80 1.94% 41.02 42.61 40.53 678,540
Dec 22 2021 41.20 -0.18 -0.43% 41.41 42.4011 40.765 922,870
Dec 21 2021 41.38 -0.64 -1.52% 41.88 42.44 41.16 828,577
Dec 20 2021 42.02 0.68 1.64% 41.84 42.98 40.86 999,111
Dec 17 2021 41.34 1.25 3.12% 39.85 41.77 39.17 3,536,847
Dec 16 2021 40.09 0.11 0.28% 39.93 41.24 39.77 1,062,467
Dec 15 2021 39.98 0.48 1.22% 39.69 40.61 39.16 1,137,297
Dec 14 2021 39.50 -0.68 -1.69% 40.26 40.46 39.01 1,241,750
Dec 13 2021 40.18 0.71 1.8% 40.06 40.39 39.18 1,284,336
Dec 10 2021 39.47 -3.24 -7.59% 41.86 42.41 39.36 1,111,353
Dec 09 2021 42.71 -0.56 -1.29% 43.52 43.97 42.57 774,737
Dec 08 2021 43.27 1.52 3.64% 42.05 44.24 41.43 1,344,405
Dec 07 2021 41.75 1.02 2.5% 41.54 42.58 40.97 1,482,074
Dec 06 2021 40.73 -1.42 -3.37% 42.15 42.17 39.62 1,531,355
Dec 03 2021 42.15 -0.88 -2.05% 43.50 43.9398 41.25 977,503
Dec 02 2021 43.03 -0.41 -0.94% 42.61 43.92 41.74 1,162,574
Dec 01 2021 43.44 -2.50 -5.44% 45.11 45.79 43.33 1,358,739
Nov 30 2021 45.94 2.74 6.34% 42.78 46.29 42.78 3,069,032
Nov 29 2021 43.20 1.71 4.12% 42.00 44.14 41.67 3,277,788
Nov 26 2021 41.49 0.00 +0.00% 39.86 41.98 39.01 0
Nov 26 2021 41.49 4.33 11.65% 39.86 41.98 39.01 1,936,772
Nov 25 2021 37.16 0.00 +0.00% 36.45 37.25 36.13 0
Nov 24 2021 37.16 0.67 1.84% 36.45 37.25 36.13 763,901
Nov 23 2021 36.49 -1.06 -2.82% 37.23 37.52 35.64 1,322,690
Nov 22 2021 37.55 0.09 0.24% 37.45 38.24 37.00 1,316,172
Nov 19 2021 37.46 -0.16 -0.43% 38.00 38.99 36.93 1,265,005
Nov 18 2021 37.62 0.05 0.13% 37.83 38.59 37.10 818,216
Nov 17 2021 37.57 0.00 +0.00% 37.16 37.78 36.80 0
Nov 17 2021 37.57 0.57 1.54% 37.16 37.78 36.80 1,241,699
Nov 16 2021 37.00 0.04 0.11% 36.49 37.57 36.40 2,209,512
Nov 15 2021 36.96 -0.65 -1.73% 37.92 38.105 36.91 1,125,802
Nov 12 2021 37.61 1.18 3.24% 36.46 38.18 36.36 1,355,095
Nov 11 2021 36.43 1.23 3.49% 36.60 38.00 35.47 2,802,989
Nov 10 2021 35.20 -0.64 -1.79% 35.97 36.3463 34.88 2,078,744
Nov 09 2021 35.84 0.11 0.31% 35.85 36.42 35.54 2,023,330
Nov 08 2021 35.73 0.73 2.09% 36.50 36.96 35.30 1,764,208
Nov 05 2021 35.00 0.00 +0.00% 40.57 41.285 33.62 0
Nov 05 2021 35.00 -9.84 -21.94% 40.57 41.285 33.62 5,581,525
Nov 04 2021 44.84 -0.23 -0.51% 44.75 45.31 43.5701 2,561,842
Nov 03 2021 45.07 -0.14 -0.31% 45.60 46.43 44.145 946,012
Nov 02 2021 45.21 2.69 6.33% 42.85 45.25 41.60 1,685,057
Nov 01 2021 42.52 0.23 0.54% 42.54 43.27 42.07 1,343,852
Oct 29 2021 42.29 0.16 0.38% 42.02 42.99 41.23 935,519
Oct 28 2021 42.13 0.21 0.5% 41.88 42.90 41.53 1,357,706
Oct 27 2021 41.92 0.68 1.65% 41.35 42.70 41.05 908,759
Oct 26 2021 41.24 -0.92 -2.18% 42.33 42.75 40.13 879,680
Oct 25 2021 42.16 0.16 0.38% 42.37 43.45 41.855 849,797


Your Recent History
NASDAQ
MRVI
Maravai Li..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.