Maravai LifeSciences Holdings, Inc. - Class A common stock (MRVI)
5.1450
+0.0950 (1.88%)
Maravai Lifesciences Holdings Inc is a biotechnology company that specializes in providing critical products and services for life sciences research and drug development
The company focuses on the supply of essential reagents and tools that support various applications, including mRNA production, immunotherapy, and cell and gene therapies. By offering a range of high-quality solutions, Maravai enables researchers and pharmaceutical companies to accelerate scientific discovery and the development of innovative therapies, playing a vital role in advancing public health and medicine.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 5.07 | 5.22 | 4.93 | 5.05 | 3,008,199 | 5.05 |
| 1/29/2025 | 5.45 | 5.82 | 4.97 | 5.03 | 3,654,867 | 5.03 |
| 1/28/2025 | 5.79 | 6.05 | 5.48 | 5.50 | 1,776,148 | 5.50 |
| 1/27/2025 | 5.69 | 5.80 | 5.51 | 5.61 | 1,146,861 | 5.61 |
| 1/24/2025 | 5.65 | 5.65 | 5.46 | 5.62 | 1,218,695 | 5.62 |
| 1/23/2025 | 5.27 | 5.67 | 5.07 | 5.63 | 1,670,963 | 5.63 |
| 1/22/2025 | 5.25 | 5.75 | 5.15 | 5.32 | 2,852,244 | 5.32 |
| 1/21/2025 | 4.82 | 5.25 | 4.64 | 5.23 | 1,946,472 | 5.23 |
| 1/17/2025 | 4.60 | 4.82 | 4.46 | 4.77 | 1,784,444 | 4.77 |
| 1/16/2025 | 4.52 | 4.58 | 4.38 | 4.57 | 1,823,022 | 4.57 |
| 1/15/2025 | 4.67 | 4.79 | 4.55 | 4.56 | 1,617,475 | 4.56 |
| 1/14/2025 | 4.94 | 5.02 | 4.51 | 4.54 | 2,291,113 | 4.54 |
| 1/13/2025 | 5.04 | 5.28 | 4.90 | 4.93 | 2,753,327 | 4.93 |
| 1/10/2025 | 5.93 | 5.96 | 4.63 | 4.85 | 6,571,172 | 4.85 |
| 1/08/2025 | 6.03 | 6.21 | 5.86 | 6.13 | 1,338,331 | 6.13 |
| 1/07/2025 | 5.95 | 6.14 | 5.82 | 6.05 | 1,757,189 | 6.05 |
| 1/06/2025 | 5.69 | 6.00 | 5.64 | 5.95 | 1,617,009 | 5.95 |
| 1/03/2025 | 5.51 | 5.68 | 5.42 | 5.68 | 1,213,044 | 5.68 |
| 1/02/2025 | 5.46 | 5.73 | 5.39 | 5.49 | 956,650 | 5.49 |
| 12/31/2024 | 5.51 | 0.00 | 5.51 | 5.45 | 0 | 5.45 |
| 12/30/2024 | 5.45 | 5.61 | 5.42 | 5.51 | 1,230,452 | 5.51 |
| 12/27/2024 | 5.59 | 5.64 | 5.37 | 5.50 | 1,114,643 | 5.50 |
| 12/26/2024 | 5.22 | 5.63 | 5.12 | 5.61 | 1,485,757 | 5.61 |
| 12/24/2024 | 5.15 | 5.35 | 5.08 | 5.33 | 685,160 | 5.33 |
| 12/23/2024 | 5.33 | 5.42 | 5.10 | 5.13 | 1,577,983 | 5.13 |
| 12/20/2024 | 5.33 | 5.62 | 5.32 | 5.37 | 2,471,117 | 5.37 |
| 12/19/2024 | 5.50 | 5.58 | 5.30 | 5.37 | 921,873 | 5.37 |
| 12/18/2024 | 5.81 | 5.90 | 5.49 | 5.58 | 1,752,527 | 5.58 |
| 12/17/2024 | 5.60 | 6.01 | 5.60 | 5.80 | 2,429,877 | 5.80 |
| 12/16/2024 | 5.60 | 5.84 | 5.45 | 5.58 | 1,147,590 | 5.58 |
| 12/13/2024 | 5.65 | 5.77 | 5.55 | 5.67 | 1,209,464 | 5.67 |
| 12/12/2024 | 5.76 | 5.87 | 5.65 | 5.66 | 1,232,248 | 5.66 |
| 12/11/2024 | 5.89 | 6.00 | 5.75 | 5.77 | 1,343,717 | 5.77 |
| 12/10/2024 | 5.47 | 6.07 | 5.47 | 5.93 | 2,017,658 | 5.93 |
| 12/09/2024 | 5.09 | 5.56 | 5.07 | 5.43 | 1,954,339 | 5.43 |
| 12/06/2024 | 5.10 | 5.30 | 5.05 | 5.05 | 1,233,464 | 5.05 |
| 12/05/2024 | 5.18 | 5.54 | 5.06 | 5.09 | 2,551,786 | 5.09 |
| 12/04/2024 | 5.37 | 5.48 | 5.26 | 5.42 | 897,217 | 5.42 |
| 12/03/2024 | 5.69 | 5.70 | 5.36 | 5.40 | 1,106,384 | 5.40 |
| 12/02/2024 | 5.72 | 6.13 | 5.71 | 5.74 | 1,774,683 | 5.74 |
| 11/29/2024 | 5.93 | 5.93 | 5.66 | 5.67 | 831,114 | 5.67 |
| 11/27/2024 | 5.62 | 6.00 | 5.61 | 5.92 | 2,345,281 | 5.92 |
| 11/26/2024 | 5.25 | 5.85 | 4.96 | 5.62 | 3,321,040 | 5.62 |
| 11/25/2024 | 5.26 | 5.34 | 5.02 | 5.29 | 1,332,583 | 5.29 |
| 11/22/2024 | 5.00 | 5.32 | 4.92 | 5.22 | 1,302,664 | 5.22 |
| 11/21/2024 | 4.85 | 5.04 | 4.75 | 4.96 | 1,244,819 | 4.96 |
| 11/20/2024 | 4.74 | 5.05 | 4.62 | 4.82 | 1,642,773 | 4.82 |
| 11/19/2024 | 4.43 | 4.72 | 4.40 | 4.63 | 1,717,769 | 4.63 |
| 11/18/2024 | 4.65 | 4.65 | 4.28 | 4.55 | 3,429,684 | 4.55 |
| 11/15/2024 | 5.35 | 5.37 | 4.39 | 4.42 | 4,078,438 | 4.42 |
| 11/14/2024 | 5.50 | 5.57 | 5.13 | 5.20 | 2,294,593 | 5.20 |
| 11/13/2024 | 6.32 | 6.34 | 5.62 | 5.63 | 2,175,277 | 5.63 |
| 11/12/2024 | 5.70 | 5.88 | 5.51 | 5.70 | 2,890,011 | 5.70 |
| 11/11/2024 | 5.35 | 5.85 | 5.31 | 5.78 | 5,572,411 | 5.78 |
| 11/08/2024 | 4.75 | 5.15 | 4.71 | 5.08 | 11,404,875 | 5.08 |
| 11/07/2024 | 8.09 | 8.14 | 7.75 | 7.84 | 2,584,722 | 7.84 |
| 11/06/2024 | 8.17 | 8.29 | 7.76 | 8.03 | 1,304,657 | 8.03 |
| 11/05/2024 | 7.62 | 7.93 | 7.61 | 7.85 | 1,789,269 | 7.85 |
| 11/04/2024 | 7.46 | 7.86 | 7.41 | 7.77 | 1,368,114 | 7.77 |
| 11/01/2024 | 7.49 | 7.63 | 7.31 | 7.46 | 972,294 | 7.46 |
| 10/31/2024 | 7.63 | 7.84 | 7.41 | 7.41 | 1,375,119 | 7.41 |