MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MRVI — Maravai LifeSciences Holdings, Inc. Class A Common Stock
NasdaqMaravai LifeSciences Holdings, Inc. Class A Common Stock
$7.85
-0.67(-7.86%)
- O
- 8.54
- H
- 8.74
- L
- 7.77
- V
- 3.61M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$7.85
Period Return+279.23%
Period High$9.42
Period Low$1.95
Avg Daily Volume2.03M
Total Trading Days365
MRVI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $8.54 | $8.74 | $7.77 | $7.85 | $-0.67 | -7.86% | 3,606,559 | $8.15 | $7.77 $8.74 |
| Oct 5, 2026 | $8.02 | $8.58 | $7.80 | $8.52 | +$0.62 | +7.85% | 2,630,381 | $8.34 | $7.80 $8.58 |
| Oct 2, 2026 | $7.62 | $7.92 | $7.50 | $7.90 | +$0.40 | +5.33% | 1,913,829 | $7.82 | $7.50 $7.92 |
| Oct 1, 2026 | $7.67 | $7.73 | $7.33 | $7.50 | $-0.16 | -2.09% | 4,340,481 | $7.54 | $7.33 $7.73 |
| Sep 30, 2026 | $7.65 | $7.75 | $7.53 | $7.66 | +$0.01 | +0.13% | 3,606,276 | $7.64 | $7.53 $7.75 |
| Sep 29, 2026 | $7.52 | $7.70 | $7.44 | $7.65 | +$0.02 | +0.26% | 1,755,487 | $7.58 | $7.44 $7.70 |
| Sep 28, 2026 | $7.49 | $7.68 | $7.40 | $7.63 | +$0.03 | +0.39% | 1,942,350 | $7.60 | $7.40 $7.68 |
| Sep 25, 2026 | $7.61 | $7.65 | $7.25 | $7.60 | $-0.05 | -0.65% | 1,930,866 | $7.49 | $7.25 $7.65 |
| Sep 24, 2026 | $7.35 | $7.76 | $7.31 | $7.65 | +$0.28 | +3.80% | 2,392,706 | $7.55 | $7.31 $7.76 |
| Sep 23, 2026 | $7.42 | $7.48 | $7.13 | $7.37 | $-0.09 | -1.21% | 1,549,775 | $7.32 | $7.13 $7.48 |
| Sep 22, 2026 | $7.18 | $7.49 | $6.99 | $7.46 | +$0.29 | +4.04% | 1,570,988 | $7.36 | $6.99 $7.49 |
| Sep 21, 2026 | $7.00 | $7.24 | $6.92 | $7.17 | +$0.20 | +2.87% | 2,300,323 | $7.15 | $6.92 $7.24 |
| Sep 18, 2026 | $7.20 | $7.24 | $6.83 | $6.97 | $-0.30 | -4.13% | 2,518,507 | $7.00 | $6.83 $7.24 |
| Sep 17, 2026 | $6.98 | $7.52 | $6.98 | $7.27 | +$0.43 | +6.29% | 3,447,946 | $7.31 | $6.98 $7.52 |
| Sep 16, 2026 | $6.90 | $7.09 | $6.78 | $6.84 | $-0.04 | -0.58% | 3,080,948 | $6.87 | $6.78 $7.09 |
| Sep 15, 2026 | $6.68 | $7.00 | $6.63 | $6.88 | +$0.20 | +2.92% | 2,173,363 | $6.89 | $6.63 $7.00 |
| Sep 14, 2026 | $6.53 | $6.81 | $6.53 | $6.69 | +$0.16 | +2.37% | 1,880,624 | $6.70 | $6.53 $6.81 |
| Sep 11, 2026 | $6.84 | $6.91 | $6.49 | $6.53 | $-0.20 | -2.97% | 3,688,293 | $6.57 | $6.49 $6.91 |
| Sep 10, 2026 | $6.81 | $6.89 | $6.66 | $6.73 | $-0.22 | -3.17% | 3,324,984 | $6.75 | $6.66 $6.89 |
| Sep 9, 2026 | $7.08 | $7.16 | $6.93 | $6.95 | $-0.24 | -3.34% | 2,207,050 | $6.97 | $6.93 $7.16 |
| Sep 8, 2026 | $7.30 | $7.32 | $7.10 | $7.19 | $-0.13 | -1.78% | 2,273,270 | $7.21 | $7.10 $7.32 |
| Sep 4, 2026 | $7.25 | $7.44 | $7.17 | $7.32 | $-0.05 | -0.68% | 1,552,058 | $7.35 | $7.17 $7.44 |
| Sep 3, 2026 | $7.38 | $7.46 | $7.21 | $7.37 | $-0.01 | -0.14% | 2,907,997 | $7.34 | $7.21 $7.46 |
| Sep 2, 2026 | $7.30 | $7.61 | $7.27 | $7.38 | +$0.08 | +1.10% | 3,668,054 | $7.41 | $7.27 $7.61 |
| Sep 1, 2026 | $7.58 | $7.59 | $7.28 | $7.30 | $-0.34 | -4.45% | 2,698,379 | $7.36 | $7.28 $7.59 |
| Aug 31, 2026 | $7.71 | $7.73 | $7.52 | $7.64 | $-0.04 | -0.52% | 5,319,476 | $7.63 | $7.52 $7.73 |
| Aug 28, 2026 | $8.12 | $8.18 | $7.65 | $7.68 | $-0.69 | -8.24% | 5,564,528 | $7.83 | $7.65 $8.18 |
| Aug 27, 2026 | $8.76 | $8.98 | $8.33 | $8.37 | $-0.53 | -5.96% | 3,174,523 | $8.52 | $8.33 $8.98 |
| Aug 26, 2026 | $8.85 | $9.42 | $8.68 | $8.90 | $-0.10 | -1.11% | 5,539,076 | $9.03 | $8.68 $9.42 |
| Aug 25, 2026 | $8.53 | $9.06 | $8.34 | $9.00 | +$0.57 | +6.76% | 5,697,400 | $8.82 | $8.34 $9.06 |