Maravai Lifesciences Holdings Inc Cl A (NQ: MRVI )

32.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 33.34 33.91 32.24 32.29 651,829 -1.25(-3.73%)
May 13, 2022 33.04 33.88 32.69 33.54 1,066,885 +1.26(+3.90%)
May 12, 2022 30.08 32.32 29.96 32.28 2,083,276 +2.33(+7.78%)
May 11, 2022 29.06 31.14 29.06 29.95 2,548,793 +0.34(+1.15%)
May 10, 2022 29.79 32.43 28.83 29.61 1,654,594 +0.08(+0.27%)
May 09, 2022 31.20 31.95 29.41 29.53 2,159,433 -2.84(-8.77%)
May 06, 2022 27.38 33.91 26.83 32.37 4,759,297 +3.82(+13.38%)
May 05, 2022 30.06 30.17 27.98 28.55 2,446,981 -1.96(-6.42%)
May 04, 2022 31.14 31.14 29.25 30.51 1,825,046 +0.38(+1.26%)
May 03, 2022 30.59 31.84 29.96 30.13 1,359,904 -0.53(-1.73%)
May 02, 2022 30.25 31.35 29.60 30.66 1,762,159 -0.07(-0.23%)
Apr 29, 2022 30.61 32.21 29.92 30.73 2,997,714 +0.17(+0.56%)
Apr 28, 2022 31.75 31.93 29.67 30.56 1,858,044 -0.90(-2.86%)
Apr 27, 2022 31.92 32.54 31.27 31.46 846,592 -0.35(-1.10%)
Apr 26, 2022 33.06 33.85 31.71 31.81 1,130,149 -1.47(-4.42%)
Apr 25, 2022 32.73 33.32 31.19 33.28 1,949,601 +0.32(+0.97%)
Apr 22, 2022 35.39 35.40 32.69 32.96 2,010,704 -2.63(-7.39%)
Apr 21, 2022 33.55 36.17 35.59 2,377,197 +2.13(+6.37%)
Apr 20, 2022 34.33 34.67 32.87 33.46 1,542,876 -0.73(-2.14%)
Apr 19, 2022 34.18 34.92 33.71 34.19 1,211,222 -0.28(-0.81%)
Apr 18, 2022 35.74 35.74 34.02 34.47 963,472 -1.48(-4.12%)
Apr 14, 2022 37.25 38.08 35.80 35.95 662,692 -1.27(-3.41%)
Apr 13, 2022 36.37 37.62 35.94 37.22 732,607 +0.89(+2.45%)
Apr 12, 2022 37.49 38.24 36.16 36.33 1,106,379 -0.82(-2.21%)
Apr 11, 2022 36.70 37.66 35.58 37.15 1,205,903 -0.33(-0.88%)
Apr 08, 2022 36.68 38.79 36.65 37.48 1,928,645 +0.59(+1.60%)
Apr 07, 2022 33.45 37.21 33.34 36.89 5,039,824 +3.25(+9.66%)
Apr 06, 2022 33.83 34.17 33.05 33.64 913,909 -0.37(-1.09%)
Apr 05, 2022 34.92 35.37 33.89 34.01 1,628,165 -1.14(-3.24%)
Apr 04, 2022 35.45 35.98 34.92 35.15 1,272,575 -0.12(-0.34%)
Apr 01, 2022 35.19 35.85 34.83 35.27 2,132,170 +0.00(+0.00%)
Mar 31, 2022 35.85 36.30 34.39 35.27 2,377,879 -0.36(-1.01%)
Mar 30, 2022 36.40 37.23 34.95 35.63 3,109,982 -0.65(-1.79%)
Mar 29, 2022 36.35 37.32 35.69 36.28 2,797,771 +0.61(+1.71%)
Mar 28, 2022 36.25 37.02 35.48 35.67 2,736,092 -0.73(-2.01%)
Mar 25, 2022 37.69 37.79 36.30 36.40 1,067,073 -0.87(-2.33%)
Mar 24, 2022 37.54 38.23 37.09 37.27 966,264 -0.47(-1.25%)
Mar 23, 2022 38.46 38.77 36.84 37.74 755,416 -1.10(-2.83%)
Mar 22, 2022 38.44 39.58 38.38 38.84 2,768,049 +0.34(+0.88%)
Mar 21, 2022 40.77 41.00 38.27 38.50 1,372,791 -2.42(-5.91%)
Mar 18, 2022 39.63 41.82 39.48 40.92 2,304,000 +1.35(+3.41%)
Mar 17, 2022 39.38 40.16 39.02 39.57 1,194,716 +0.02(+0.05%)
Mar 16, 2022 39.09 40.30 38.38 39.55 1,300,812 +1.09(+2.83%)
Mar 15, 2022 38.09 38.57 37.02 38.46 760,518 +0.83(+2.21%)
Mar 14, 2022 38.01 39.88 37.25 37.63 1,085,227 -0.53(-1.39%)
Mar 11, 2022 39.03 39.90 38.16 38.16 1,089,557 -0.69(-1.78%)
Mar 10, 2022 36.60 39.80 35.59 38.85 1,798,220 +1.51(+4.04%)
Mar 09, 2022 35.58 37.57 35.28 37.34 1,682,394 +2.08(+5.90%)
Mar 08, 2022 37.40 37.90 34.70 35.26 3,387,078 -3.39(-8.77%)
Mar 07, 2022 38.90 39.42 38.02 38.65 1,620,380 -0.84(-2.13%)
Mar 04, 2022 38.82 40.06 37.92 39.49 2,017,924 -0.12(-0.30%)
Mar 03, 2022 39.90 40.00 39.30 39.61 1,319,223 +0.00(+0.00%)
Mar 02, 2022 39.28 39.95 38.70 39.61 2,676,158 +0.18(+0.46%)
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.