5 DAY PERFORMANCE
-0.94%
1 MONTH PERFORMANCE
+18.64%
3 MONTH PERFORMANCE
-50.00%
6 MONTH PERFORMANCE
-52.49%
YEAR-TO-DATE PERFORMANCE
-61.47%
1 YEAR PERFORMANCE
-81.45%
Maravai LifeSciences Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $1.97 | $2.10 (6.6%) | $2.12 | $1.95 | 1.85 M | $573.39 M |
| 05/15/2025 | $1.97 | $1.96 (-0.51%) | $2.05 | $1.96 | 2.89 M | $535.16 M |
| 05/14/2025 | $2.05 | $1.98 (-3.41%) | $2.06 | $1.96 | 2.04 M | $540.62 M |
| 05/13/2025 | $2.12 | $2.06 (-2.83%) | $2.35 | $1.96 | 3.36 M | $562.46 M |
| 05/12/2025 | $2.08 | $2.12 (1.92%) | $2.13 | $2.01 | 3.10 M | $578.85 M |
| 05/09/2025 | $2.09 | $1.98 (-5.26%) | $2.10 | $1.96 | 2.21 M | $540.62 M |
| 05/08/2025 | $2.14 | $2.07 (-3.27%) | $2.16 | $2.04 | 1.73 M | $558.84 M |
| 05/07/2025 | $2.08 | $2.12 (1.92%) | $2.12 | $2.01 | 884.20 K | $572.34 M |
| 05/06/2025 | $2.06 | $2.04 (-0.97%) | $2.12 | $2.01 | 1.52 M | $550.74 M |
| 05/05/2025 | $2.07 | $2.12 (2.42%) | $2.20 | $2.02 | 1.16 M | $572.34 M |
| 05/02/2025 | $2.05 | $2.07 (0.98%) | $2.12 | $2.02 | 1.60 M | $558.84 M |
| 05/01/2025 | $2.04 | $2.03 (-0.49%) | $2.04 | $1.96 | 1.27 M | $548.04 M |
| 04/30/2025 | $2.03 | $2.02 (-0.49%) | $2.04 | $1.99 | 1.19 M | $545.34 M |
| 04/29/2025 | $2.05 | $2.07 (0.98%) | $2.12 | $1.99 | 1.14 M | $558.84 M |
| 04/28/2025 | $2.03 | $2.01 (-0.99%) | $2.12 | $1.99 | 1.28 M | $542.64 M |
| 04/25/2025 | $2.07 | $2.05 (-0.97%) | $2.07 | $1.98 | 1.15 M | $538.20 M |
| 04/24/2025 | $2.11 | $2.07 (-1.9%) | $2.14 | $2.02 | 1.25 M | $543.45 M |
| 04/23/2025 | $2.00 | $2.10 (5%) | $2.21 | $2.00 | 2.19 M | $551.32 M |
| 04/22/2025 | $1.79 | $1.93 (7.82%) | $1.98 | $1.78 | 3.16 M | $506.69 M |
| 04/21/2025 | $1.74 | $1.77 (1.72%) | $1.79 | $1.70 | 2.59 M | $464.69 M |
| 04/17/2025 | $1.69 | $1.77 (4.73%) | $1.79 | $1.67 | 2.24 M | $464.69 M |
| 04/16/2025 | $1.73 | $1.72 (-0.58%) | $1.79 | $1.70 | 1.20 M | $451.56 M |
| 04/15/2025 | $1.76 | $1.73 (-1.7%) | $1.77 | $1.68 | 2.11 M | $454.18 M |
| 04/14/2025 | $1.86 | $1.77 (-4.84%) | $1.89 | $1.74 | 1.85 M | $464.69 M |
| 04/11/2025 | $1.77 | $1.83 (3.39%) | $1.84 | $1.72 | 1.51 M | $480.44 M |
| 04/10/2025 | $1.87 | $1.78 (-4.81%) | $1.87 | $1.72 | 2.87 M | $467.31 M |
| 04/09/2025 | $1.83 | $1.94 (6.01%) | $2.00 | $1.74 | 2.82 M | $509.32 M |
| 04/08/2025 | $2.05 | $1.88 (-8.29%) | $2.08 | $1.85 | 4.73 M | $493.56 M |
| 04/07/2025 | $1.86 | $1.99 (6.99%) | $2.15 | $1.78 | 2.54 M | $522.44 M |
| 04/04/2025 | $2.06 | $1.94 (-5.83%) | $2.09 | $1.88 | 3.41 M | $509.32 M |
| 04/03/2025 | $2.14 | $2.10 (-1.87%) | $2.17 | $2.09 | 2.52 M | $551.32 M |
| 04/02/2025 | $2.16 | $2.21 (2.31%) | $2.26 | $2.11 | 5.19 M | $580.20 M |
| 04/01/2025 | $2.22 | $2.16 (-2.7%) | $2.25 | $2.09 | 2.86 M | $567.07 M |
| 03/31/2025 | $2.27 | $2.21 (-2.64%) | $2.34 | $2.19 | 3.09 M | $580.20 M |
| 03/28/2025 | $2.35 | $2.36 (0.43%) | $2.42 | $2.33 | 2.82 M | $619.58 M |
| 03/27/2025 | $2.36 | $2.35 (-0.42%) | $2.42 | $2.30 | 1.69 M | $616.96 M |
| 03/26/2025 | $2.31 | $2.37 (2.6%) | $2.43 | $2.26 | 2.61 M | $622.21 M |
| 03/25/2025 | $2.25 | $2.30 (2.22%) | $2.37 | $2.25 | 3.38 M | $603.83 M |
| 03/24/2025 | $2.31 | $2.24 (-3.03%) | $2.47 | $2.19 | 4.73 M | $588.08 M |
| 03/21/2025 | $2.12 | $2.27 (7.08%) | $2.38 | $2.07 | 12.72 M | $595.95 M |
| 03/20/2025 | $2.41 | $2.40 (-0.41%) | $2.49 | $2.33 | 2.85 M | $630.08 M |
| 03/19/2025 | $2.56 | $2.43 (-5.08%) | $2.67 | $2.25 | 5.28 M | $637.96 M |
| 03/18/2025 | $2.68 | $2.58 (-3.73%) | $2.71 | $2.47 | 4.19 M | $677.34 M |
| 03/17/2025 | $2.52 | $2.64 (4.76%) | $2.64 | $2.49 | 2.52 M | $693.09 M |
| 03/14/2025 | $2.38 | $2.45 (2.94%) | $2.54 | $2.37 | 2.75 M | $660.23 M |
| 03/13/2025 | $2.58 | $2.42 (-6.2%) | $2.62 | $2.41 | 2.80 M | $652.14 M |
| 03/12/2025 | $2.64 | $2.61 (-1.14%) | $2.68 | $2.60 | 2.41 M | $703.35 M |
| 03/11/2025 | $2.86 | $2.64 (-7.69%) | $3.03 | $2.60 | 2.72 M | $711.43 M |
| 03/10/2025 | $2.90 | $2.86 (-1.38%) | $2.95 | $2.80 | 1.95 M | $770.72 M |
| 03/07/2025 | $2.66 | $2.96 (11.28%) | $3.06 | $2.63 | 4.33 M | $797.66 M |
| 03/06/2025 | $2.79 | $2.67 (-4.3%) | $2.87 | $2.65 | 3.91 M | $719.51 M |
| 03/05/2025 | $2.81 | $2.81 (0%) | $2.87 | $2.73 | 7.12 M | $757.24 M |
| 03/04/2025 | $2.95 | $2.84 (-3.73%) | $2.97 | $2.80 | 4.64 M | $765.33 M |
| 03/03/2025 | $3.20 | $3.02 (-5.63%) | $3.23 | $3.00 | 4.24 M | $813.83 M |
| 02/28/2025 | $3.00 | $3.22 (7.33%) | $3.30 | $2.97 | 2.90 M | $867.73 M |
| 02/27/2025 | $3.30 | $3.05 (-7.58%) | $3.33 | $3.05 | 2.96 M | $821.92 M |
| 02/26/2025 | $3.06 | $3.25 (6.21%) | $3.33 | $2.97 | 5.00 M | $875.81 M |
| 02/25/2025 | $3.40 | $3.14 (-7.65%) | $3.56 | $2.93 | 22.69 M | $846.17 M |
| 02/24/2025 | $4.19 | $4.01 (-4.3%) | $4.22 | $3.91 | 3.33 M | $1.08 B |
| 02/21/2025 | $4.05 | $4.11 (1.48%) | $4.30 | $3.93 | 5.47 M | $1.11 B |
| 02/20/2025 | $4.08 | $3.95 (-3.19%) | $4.26 | $3.94 | 4.84 M | $1.06 B |
| 02/19/2025 | $4.10 | $4.08 (-0.49%) | $4.22 | $4.04 | 2.29 M | $1.10 B |
| 02/18/2025 | $4.26 | $4.10 (-3.76%) | $4.40 | $4.07 | 2.10 M | $1.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
