Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Maravai Lifesci (MRVI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.52 2.52 2.37 2.43 145,076
17th Jul 2025 (Thu) 2.55 2.59 2.45 2.51 98,212
16th Jul 2025 (Wed) 2.63 2.65 2.48 2.52 61,934
15th Jul 2025 (Tue) 2.70 2.705 2.535 2.59 141,476
14th Jul 2025 (Mon) 2.70 2.74 2.64 2.67 56,514
11th Jul 2025 (Fri) 2.80 2.85 2.715 2.73 98,336
10th Jul 2025 (Thu) 2.715 2.92 2.71 2.89 156,784
9th Jul 2025 (Wed) 2.80 2.84 2.525 2.76 121,425
8th Jul 2025 (Tue) 2.63 2.81 2.60 2.76 170,137
7th Jul 2025 (Mon) 2.65 2.705 2.56 2.60 138,071
4th Jul 2025 (Fri) 2.63 2.695 2.62 2.67 45,379
3rd Jul 2025 (Thu) 2.63 2.695 2.62 2.67 45,379
2nd Jul 2025 (Wed) 2.53 2.715 2.525 2.65 123,771
1st Jul 2025 (Tue) 2.365 2.55 2.325 2.51 112,259
30th Jun 2025 (Mon) 2.51 2.51 2.39 2.41 140,747
27th Jun 2025 (Fri) 2.39 2.51 2.355 2.47 146,536
26th Jun 2025 (Thu) 2.24 2.43 2.23 2.38 123,393
25th Jun 2025 (Wed) 2.23 2.31 2.145 2.27 129,480
24th Jun 2025 (Tue) 2.15 2.24 2.08 2.23 141,971
23rd Jun 2025 (Mon) 2.05 2.13 2.02 2.11 50,166
20th Jun 2025 (Fri) 2.04 2.125 2.04 2.06 57,923
19th Jun 2025 (Thu) 2.06 2.13 2.00 2.01 85,256
18th Jun 2025 (Wed) 2.06 2.13 2.00 2.01 85,256
17th Jun 2025 (Tue) 2.12 2.17 2.08 2.09 56,384
16th Jun 2025 (Mon) 2.15 2.19 2.11 2.16 43,628
13th Jun 2025 (Fri) 2.23 2.25 2.13 2.13 30,589
12th Jun 2025 (Thu) 2.26 2.275 2.17 2.26 66,429
11th Jun 2025 (Wed) 2.18 2.345 2.155 2.28 103,299
10th Jun 2025 (Tue) 2.30 2.36 2.16 2.16 148,631
9th Jun 2025 (Mon) 2.35 2.35 2.25 2.28 94,351
6th Jun 2025 (Fri) 2.23 2.44 2.23 2.39 122,784
5th Jun 2025 (Thu) 2.18 2.25 2.135 2.17 60,724
4th Jun 2025 (Wed) 2.285 2.295 2.20 2.21 28,646
3rd Jun 2025 (Tue) 2.13 2.245 2.105 2.22 45,627
2nd Jun 2025 (Mon) 2.22 2.29 2.125 2.13 81,283
30th May 2025 (Fri) 2.29 2.35 2.225 2.25 61,957
29th May 2025 (Thu) 2.21 2.405 2.21 2.37 179,828
28th May 2025 (Wed) 2.205 2.23 2.20 2.22 61,191
27th May 2025 (Tue) 2.28 2.295 2.225 2.25 85,290
26th May 2025 (Mon) 2.22 2.22 2.22 2.22 0
24th May 2025 (Sat) 2.24 2.27 2.20 2.22 193,357
23rd May 2025 (Fri) 2.24 2.27 2.20 2.23 193,357
22nd May 2025 (Thu) 2.23 2.30 2.195 2.295 74,663
21st May 2025 (Wed) 2.40 2.40 2.155 2.215 276,394
20th May 2025 (Tue) 2.165 2.41 2.12 2.37 192,201
19th May 2025 (Mon) 2.10 2.18 2.09 2.16 104,638
FTSE 100 Latest
Value8,992.12
Change19.48