Skip to main content

Maravai Lifesciences Holdings Inc Cl A (NQ: MRVI )

8.940 +0.340 (+3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 8.740 8.985 8.610 8.940 1,734,898 +0.34(+3.95%)
Jul 11, 2024 7.800 8.700 7.790 8.600 3,657,608 +0.88(+11.40%)
Jul 10, 2024 7.610 7.730 7.310 7.720 1,649,393 +0.15(+1.98%)
Jul 09, 2024 7.350 7.575 7.200 7.570 1,771,955 +0.22(+2.99%)
Jul 08, 2024 7.010 7.470 7.010 7.350 1,946,047 +0.36(+5.15%)
Jul 05, 2024 6.990 7.085 6.845 6.990 782,984 +0.00(+0.00%)
Jul 03, 2024 6.830 7.035 6.740 6.990 1,739,818 +0.15(+2.19%)
Jul 02, 2024 6.920 6.920 6.715 6.840 1,961,583 -0.10(-1.44%)
Jul 01, 2024 7.210 7.330 6.930 6.940 1,771,436 -0.22(-3.07%)
Jun 28, 2024 7.110 7.380 7.040 7.160 15,917,650 +0.08(+1.13%)
Jun 27, 2024 6.940 7.110 6.760 7.080 2,315,145 +0.14(+2.02%)
Jun 26, 2024 6.840 6.985 6.670 6.940 2,415,128 +0.07(+1.02%)
Jun 25, 2024 7.070 7.100 6.830 6.870 1,836,264 -0.20(-2.83%)
Jun 24, 2024 7.270 7.340 6.990 7.070 1,420,046 -0.17(-2.35%)
Jun 21, 2024 7.140 7.365 7.075 7.240 2,330,636 +0.23(+3.28%)
Jun 20, 2024 6.980 7.010 6.730 7.010 1,705,747 +0.12(+1.74%)
Jun 18, 2024 7.190 7.250 6.875 6.890 1,992,892 -0.33(-4.57%)
Jun 17, 2024 7.490 7.530 7.130 7.220 2,194,230 -0.30(-3.99%)
Jun 14, 2024 7.710 7.760 7.460 7.520 1,556,348 -0.24(-3.09%)
Jun 13, 2024 7.880 7.885 7.690 7.760 1,260,663 -0.12(-1.52%)
Jun 12, 2024 8.280 8.340 7.795 7.880 2,079,403 -0.23(-2.84%)
Jun 11, 2024 8.450 8.450 8.100 8.110 2,098,699 -0.32(-3.80%)
Jun 10, 2024 8.470 8.610 8.365 8.430 1,703,051 -0.18(-2.09%)
Jun 07, 2024 8.340 8.880 8.320 8.610 2,054,100 +0.15(+1.77%)
Jun 06, 2024 8.570 8.640 8.400 8.460 1,362,155 -0.15(-1.74%)
Jun 05, 2024 8.760 8.810 8.585 8.610 1,220,775 -0.09(-1.03%)
Jun 04, 2024 8.760 8.790 8.495 8.700 1,635,442 -0.05(-0.57%)
Jun 03, 2024 8.870 9.041 8.660 8.750 2,248,702 +0.08(+0.92%)
May 31, 2024 8.890 9.110 8.590 8.670 2,174,305 -0.22(-2.47%)
May 30, 2024 8.930 9.048 8.760 8.890 2,060,572 -0.04(-0.45%)
May 29, 2024 9.990 9.990 8.780 8.930 4,398,994 -1.85(-17.16%)
May 28, 2024 10.96 11.16 10.76 10.78 1,014,778 -0.07(-0.65%)
May 24, 2024 10.92 10.97 10.74 10.85 1,135,583 +0.07(+0.65%)
May 23, 2024 11.01 11.06 10.71 10.78 1,216,987 -0.27(-2.44%)
May 22, 2024 10.89 11.50 10.89 11.05 1,592,278 +0.10(+0.91%)
May 21, 2024 11.21 11.39 10.70 10.95 1,160,987 -0.39(-3.44%)
May 20, 2024 11.23 11.46 10.78 11.34 1,947,640 +0.02(+0.18%)
May 17, 2024 11.09 11.55 10.96 11.32 1,655,169 +0.22(+1.98%)
May 16, 2024 11.23 11.51 11.02 11.10 1,680,547 -0.10(-0.89%)
May 15, 2024 10.88 11.22 10.73 11.20 1,616,871 +0.50(+4.67%)
May 14, 2024 10.73 10.99 10.61 10.70 1,897,010 +0.17(+1.61%)
May 13, 2024 10.45 10.71 10.33 10.53 2,366,807 +0.07(+0.67%)
May 10, 2024 9.830 10.57 9.830 10.46 3,972,350 +0.60(+6.09%)
May 09, 2024 9.150 10.14 8.690 9.860 5,157,156 +0.99(+11.16%)
May 08, 2024 8.810 9.000 8.650 8.870 1,569,442 -0.09(-1.00%)
May 07, 2024 9.090 9.100 8.880 8.960 1,873,257 -0.05(-0.55%)
May 06, 2024 8.990 9.080 8.855 9.010 2,300,344 +0.04(+0.45%)
May 03, 2024 8.960 9.135 8.850 8.970 1,808,587 +0.17(+1.93%)
May 02, 2024 8.580 8.800 8.420 8.800 1,426,239 +0.38(+4.51%)
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.