Skip to main content

Maravai Lifesciences Holdings Inc Cl A (NQ: MRVI )

7.410 -0.220 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 7.630 7.840 7.410 7.410 1,375,119 -0.22(-2.88%)
Oct 30, 2024 7.080 7.790 7.080 7.630 1,393,513 +0.52(+7.31%)
Oct 29, 2024 7.210 7.350 7.105 7.110 951,527 -0.10(-1.39%)
Oct 28, 2024 7.110 7.240 6.870 7.210 1,769,971 +0.19(+2.71%)
Oct 25, 2024 7.330 7.410 6.920 7.020 1,529,525 -0.11(-1.54%)
Oct 24, 2024 7.370 7.530 7.110 7.130 1,458,618 -0.24(-3.26%)
Oct 23, 2024 7.840 7.955 7.345 7.370 2,145,480 -0.51(-6.47%)
Oct 22, 2024 8.480 8.535 7.805 7.880 1,675,820 -0.62(-7.29%)
Oct 21, 2024 8.350 8.520 8.165 8.500 1,003,735 +0.15(+1.80%)
Oct 18, 2024 8.170 8.415 8.060 8.350 880,263 +0.24(+2.96%)
Oct 17, 2024 8.220 8.370 8.070 8.110 814,393 -0.16(-1.93%)
Oct 16, 2024 8.310 8.320 8.130 8.270 988,937 -0.02(-0.24%)
Oct 15, 2024 8.260 8.520 7.960 8.290 1,361,518 +0.03(+0.36%)
Oct 14, 2024 7.990 8.280 7.790 8.260 1,612,371 +0.25(+3.12%)
Oct 11, 2024 7.640 8.030 7.610 8.010 1,061,177 +0.38(+4.98%)
Oct 10, 2024 7.630 7.720 7.475 7.630 867,465 -0.06(-0.78%)
Oct 09, 2024 7.630 7.890 7.525 7.690 1,138,067 +0.01(+0.13%)
Oct 08, 2024 7.740 7.875 7.570 7.680 1,179,755 -0.15(-1.92%)
Oct 07, 2024 7.870 7.995 7.545 7.830 1,123,019 -0.06(-0.76%)
Oct 04, 2024 7.700 7.900 7.620 7.890 701,903 +0.23(+3.00%)
Oct 03, 2024 7.820 7.820 7.600 7.660 1,026,542 -0.24(-3.04%)
Oct 02, 2024 8.050 8.260 7.830 7.900 1,335,922 -0.15(-1.86%)
Oct 01, 2024 8.260 8.290 7.860 8.050 1,569,333 -0.26(-3.13%)
Sep 30, 2024 8.330 8.470 8.200 8.310 774,032 -0.11(-1.31%)
Sep 27, 2024 8.430 8.505 8.240 8.420 631,955 +0.06(+0.72%)
Sep 26, 2024 8.210 8.600 8.110 8.360 886,831 +0.26(+3.21%)
Sep 25, 2024 8.410 8.470 8.100 8.100 1,233,062 -0.35(-4.14%)
Sep 24, 2024 8.320 8.480 8.250 8.450 1,401,259 +0.15(+1.81%)
Sep 23, 2024 8.440 8.490 8.130 8.300 1,645,546 -0.14(-1.66%)
Sep 20, 2024 8.870 8.990 8.240 8.440 3,751,958 -0.40(-4.52%)
Sep 19, 2024 9.300 9.500 8.791 8.840 1,869,068 -0.32(-3.49%)
Sep 18, 2024 9.210 9.435 9.030 9.160 1,283,929 -0.08(-0.87%)
Sep 17, 2024 9.220 9.500 9.120 9.240 1,230,038 +0.10(+1.09%)
Sep 16, 2024 8.380 9.205 8.260 9.140 1,809,426 +0.75(+8.94%)
Sep 13, 2024 8.930 8.960 8.370 8.390 1,657,321 -0.22(-2.56%)
Sep 12, 2024 8.800 9.050 8.510 8.610 3,004,885 -0.20(-2.27%)
Sep 11, 2024 8.860 8.920 8.540 8.810 1,080,167 -0.17(-1.89%)
Sep 10, 2024 8.890 9.090 8.660 8.980 824,677 +0.11(+1.24%)
Sep 09, 2024 9.020 9.290 8.650 8.870 1,749,701 -0.18(-1.99%)
Sep 06, 2024 8.720 9.600 8.660 9.050 3,308,529 +0.41(+4.75%)
Sep 05, 2024 8.190 8.640 8.060 8.640 1,440,765 +0.46(+5.62%)
Sep 04, 2024 8.700 8.800 8.160 8.180 2,053,193 -0.55(-6.30%)
Sep 03, 2024 8.960 9.170 8.630 8.730 1,604,855 -0.32(-3.54%)
Aug 30, 2024 9.270 9.305 8.985 9.050 1,144,097 -0.16(-1.74%)
Aug 29, 2024 9.190 9.410 9.175 9.210 1,951,749 +0.05(+0.55%)
Aug 28, 2024 9.160 9.350 9.000 9.160 1,368,595 +0.13(+1.44%)
Aug 27, 2024 8.790 9.045 8.630 9.030 973,120 +0.25(+2.85%)
Aug 26, 2024 8.920 8.950 8.760 8.780 1,150,528 -0.13(-1.46%)
Aug 23, 2024 8.860 9.200 8.805 8.910 1,457,074 +0.05(+0.56%)
Aug 22, 2024 8.830 9.250 8.790 8.860 1,640,234 +0.08(+0.91%)
Aug 21, 2024 9.020 9.100 8.780 8.780 1,703,801 -0.21(-2.34%)
Aug 20, 2024 9.230 9.340 8.790 8.990 2,473,960 -0.25(-2.71%)
Aug 19, 2024 9.670 9.910 9.070 9.240 4,118,880 -0.44(-4.55%)
Aug 16, 2024 7.980 9.950 7.885 9.680 18,351,780 +1.71(+21.46%)
Aug 15, 2024 8.420 8.695 7.740 7.970 3,422,770 -0.25(-3.04%)
Aug 14, 2024 8.490 8.490 8.035 8.220 2,923,710 -0.22(-2.61%)
Aug 13, 2024 8.300 8.820 8.270 8.440 2,732,829 -0.26(-2.99%)
Aug 12, 2024 8.540 9.120 8.230 8.700 2,199,624 +0.16(+1.87%)
Aug 09, 2024 8.770 9.080 8.290 8.540 2,097,508 +0.06(+0.77%)
Aug 08, 2024 8.610 8.990 7.430 8.475 6,281,242 -0.62(-6.87%)
Aug 07, 2024 9.130 9.580 9.040 9.100 2,805,213 +0.01(+0.11%)
Aug 06, 2024 9.190 9.525 8.980 9.090 1,909,930 -0.10(-1.09%)
Aug 05, 2024 8.900 9.485 8.750 9.190 1,204,868 -0.18(-1.92%)
Aug 02, 2024 9.280 9.515 9.150 9.370 1,354,392 -0.26(-2.70%)
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.