Maravai Lifesciences Holdings Inc Cl A (NQ: MRVI )

5.930 +0.500 (+9.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 5.470 6.070 5.470 5.930 2,017,658 +0.50(+9.21%)
Dec 09, 2024 5.090 5.560 5.070 5.430 1,954,339 +0.38(+7.52%)
Dec 06, 2024 5.100 5.305 5.050 5.050 1,233,464 -0.04(-0.79%)
Dec 05, 2024 5.180 5.540 5.060 5.090 2,551,786 -0.33(-6.00%)
Dec 04, 2024 5.370 5.480 5.260 5.415 897,217 +0.01(+0.28%)
Dec 03, 2024 5.690 5.700 5.360 5.400 1,106,384 -0.34(-5.92%)
Dec 02, 2024 5.720 6.130 5.710 5.740 1,774,683 +0.07(+1.23%)
Nov 29, 2024 5.930 5.930 5.660 5.670 831,114 -0.25(-4.22%)
Nov 27, 2024 5.620 6.005 5.610 5.920 2,345,281 +0.30(+5.34%)
Nov 26, 2024 5.250 5.850 4.960 5.620 3,321,040 +0.33(+6.24%)
Nov 25, 2024 5.260 5.340 5.020 5.290 1,332,583 +0.07(+1.34%)
Nov 22, 2024 5.000 5.315 4.920 5.220 1,302,664 +0.26(+5.24%)
Nov 21, 2024 4.850 5.039 4.745 4.960 1,244,819 +0.14(+2.90%)
Nov 20, 2024 4.740 5.055 4.620 4.820 1,642,773 +0.19(+4.10%)
Nov 19, 2024 4.430 4.720 4.400 4.630 1,717,769 +0.08(+1.76%)
Nov 18, 2024 4.650 4.650 4.275 4.550 3,429,684 +0.13(+2.94%)
Nov 15, 2024 5.350 5.365 4.390 4.420 4,078,438 -0.78(-15.00%)
Nov 14, 2024 5.500 5.570 5.125 5.200 2,294,593 -0.43(-7.64%)
Nov 13, 2024 6.320 6.340 5.615 5.630 2,175,277 -0.07(-1.23%)
Nov 12, 2024 5.700 5.880 5.510 5.700 2,890,011 -0.08(-1.38%)
Nov 11, 2024 5.350 5.850 5.310 5.780 5,572,411 +0.71(+13.89%)
Nov 08, 2024 4.750 5.150 4.705 5.075 11,404,875 -2.76(-35.27%)
Nov 07, 2024 8.090 8.140 7.745 7.840 2,584,722 -0.19(-2.37%)
Nov 06, 2024 8.170 8.290 7.760 8.030 1,304,657 +0.18(+2.29%)
Nov 05, 2024 7.620 7.930 7.610 7.850 1,789,269 +0.08(+1.03%)
Nov 04, 2024 7.460 7.855 7.410 7.770 1,368,114 +0.31(+4.16%)
Nov 01, 2024 7.490 7.630 7.311 7.460 972,294 +0.05(+0.67%)
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 7.890 702,045 +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%)
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.